{"ticker": "PRTA", "overview": {"cik": "1559053", "ticker": "PRTA", "name": "PROTHENA CORP PUBLIC LTD CO", "industry": "Pharmaceutical Preparations", "country": "Ireland", "sic": "2834", "announcements": [{"form": "4", "date": "2026-10-29", "title": "PRIMARY DOCUMENT", "accession": "0001045463-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "PRIMARY DOCUMENT", "accession": "0001045463-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0001045463-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "PRIMARY DOCUMENT", "accession": "0001045463-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "PRIMARY DOCUMENT", "accession": "0001045463-26-000019", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-02", "title": "Material event", "accession": "0001559053-26-000024", "price_sensitive": true}, {"form": "4", "date": "2026-09-30", "title": "PRIMARY DOCUMENT", "accession": "0001045463-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "PRIMARY DOCUMENT", "accession": "0001045463-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "PRIMARY DOCUMENT", "accession": "0001045463-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001045463-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "PRIMARY DOCUMENT", "accession": "0001045463-26-000014", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-19", "title": "Form SCHEDULE 13G/A", "accession": "0002011420-26-000007", "price_sensitive": false}, {"form": "3", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0002011420-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001045463-26-000013", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0002011420-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0001045463-26-000011", "price_sensitive": false}, {"form": "3", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0002011420-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0001045463-26-000010", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001559053-26-000022", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001559053-26-000021", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002104", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0000905148-26-003417", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0000905148-26-003416", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0000905148-26-003415", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0000905148-26-003414", "price_sensitive": false}]}, "description": "PROTHENA CORP PUBLIC LTD CO trades as PRTA on the NASDAQ and is registered in Ireland, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 421 insider filings for the company, from February 2014 to October 2026. Across those, 22 insiders disclosed 24 open-market purchases totalling $88.30M against 153 sales totalling $223.45M. The most recent filing on record is dated 27 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 24, "buy_sum": 88299430.798, "sell_n": 153, "sell_sum": 223448248.3704, "net": -135148817.57240003, "insiders": 22, "first_date": "2014-02-03", "last_date": "2026-10-23"}, "metrics": {"ticker": "PRTA", "has_prices": true, "as_of": "2026-10-23", "last": 8.2, "prev_close": 8.25, "change": -0.05000000000000071, "change_pct": -0.0060606060606061465, "session_volume": 386145.0, "vwap_5": 8.294587555955642, "vwap_20": 8.442488199817967, "vwap_60": 8.70871967076456, "vwap_250": 9.422980276704319, "high_52w": 11.51, "low_52w": 7.91, "avg_volume_20": 559016.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001045463-26-000023", "src": "INSIDERS", "ticker": "PRTA", "cik": "1559053", "company": "PROTHENA CORP PUBLIC LTD CO", "company_raw": "PROTHENA CORP PUBLIC LTD CO", "who": "William P. Scully", "who_key": "SCULLY WILLIAM P", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "Ireland", "headline": "10% owner files routine paperwork on PRTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000104546326000023/0001045463-26-000023-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9579}, {"id": "0001045463-26-000022", "src": "INSIDERS", "ticker": "PRTA", "cik": "1559053", "company": "PROTHENA CORP PUBLIC LTD CO", "company_raw": "PROTHENA CORP PUBLIC LTD CO", "who": "William P. Scully", "who_key": "SCULLY WILLIAM P", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1222045.0, "score": 51.0, "price_sensitive": true, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "Ireland", "headline": "A 10% owner drops $1.2M on PRTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000104546326000022/0001045463-26-000022-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15339}, {"id": "0001045463-26-000021", "src": "INSIDERS", "ticker": "PRTA", "cik": "1559053", "company": "PROTHENA CORP PUBLIC LTD CO", "company_raw": "PROTHENA CORP PUBLIC LTD CO", "who": "William P. Scully", "who_key": "SCULLY WILLIAM P", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 920048.9999999999, "score": 49.7, "price_sensitive": true, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "Ireland", "headline": "Major holder piles $920K into PRTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000104546326000021/0001045463-26-000021-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28299}, {"id": "0001045463-26-000020", "src": "INSIDERS", "ticker": "PRTA", "cik": "1559053", "company": "PROTHENA CORP PUBLIC LTD CO", "company_raw": "PROTHENA CORP PUBLIC LTD CO", "who": "William P. Scully", "who_key": "SCULLY WILLIAM P", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1821054.0, "score": 57.6, "price_sensitive": true, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "Ireland", "headline": "A 10% owner drops $1.8M on PRTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000104546326000020/0001045463-26-000020-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36939}, {"id": "0001045463-26-000017", "src": "INSIDERS", "ticker": "PRTA", "cik": "1559053", "company": "PROTHENA CORP PUBLIC LTD CO", "company_raw": "PROTHENA CORP PUBLIC LTD CO", "who": "William P. Scully", "who_key": "SCULLY WILLIAM P", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 889872.2999999999, "score": 62.9, "price_sensitive": true, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "Ireland", "headline": "The whale tops up: $890K of PRTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000104546326000017/0001045463-26-000017-index.htm", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51339}, {"id": "0001045463-26-000015", "src": "INSIDERS", "ticker": "PRTA", "cik": "1559053", "company": "PROTHENA CORP PUBLIC LTD CO", "company_raw": "PROTHENA CORP PUBLIC LTD CO", "who": "William P. Scully", "who_key": "SCULLY WILLIAM P", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 255738.6, "score": 41.9, "price_sensitive": true, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "Ireland", "headline": "10% owner buys $256K more of PRTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000104546326000015/0001045463-26-000015-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88779}, {"id": "0001045463-26-000014", "src": "INSIDERS", "ticker": "PRTA", "cik": "1559053", "company": "PROTHENA CORP PUBLIC LTD CO", "company_raw": "PROTHENA CORP PUBLIC LTD CO", "who": "William P. Scully", "who_key": "SCULLY WILLIAM P", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 439430.00000000006, "score": 45.2, "price_sensitive": true, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "Ireland", "headline": "Insider cluster: 6 buying PRTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000104546326000014/0001045463-26-000014-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107499}, {"id": "13DG-0002011420-26-000007", "src": "13DG", "ticker": "PRTA", "cik": "1559053", "company": "PROTHENA CORP PUBLIC LTD CO", "company_raw": "PROTHENA CORP PUBLIC LTD CO", "who": "Todd W. Fennell", "who_key": "Fennell Todd W.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "Ireland", "headline": "Fennell Todd W. moves to a 10.2% passive stake in PRTA", "source_url": "https://www.sec.gov/Archives/edgar/data/2011420/0002011420-26-000007-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108939}, {"id": "0001045463-26-000013", "src": "INSIDERS", "ticker": "PRTA", "cik": "1559053", "company": "PROTHENA CORP PUBLIC LTD CO", "company_raw": "PROTHENA CORP PUBLIC LTD CO", "who": "William P. Scully", "who_key": "SCULLY WILLIAM P", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "Ireland", "headline": "10% owner files routine paperwork on PRTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000104546326000013/0001045463-26-000013-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110379}, {"id": "13DG-0002011420-26-000004", "src": "13DG", "ticker": "PRTA", "cik": "1559053", "company": "PROTHENA CORP PUBLIC LTD CO", "company_raw": "PROTHENA CORP PUBLIC LTD CO", "who": "Todd W. Fennell", "who_key": "Fennell Todd W.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "Ireland", "headline": "Fennell Todd W. moves to a 9.8% passive stake in PRTA", "source_url": "https://www.sec.gov/Archives/edgar/data/2011420/0002011420-26-000004-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116139}, {"id": "0001045463-26-000011", "src": "INSIDERS", "ticker": "PRTA", "cik": "1559053", "company": "PROTHENA CORP PUBLIC LTD CO", "company_raw": "PROTHENA CORP PUBLIC LTD CO", "who": "William P. Scully", "who_key": "SCULLY WILLIAM P", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "Ireland", "headline": "10% owner files routine paperwork on PRTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000104546326000011/0001045463-26-000011-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121899}, {"id": "0001045463-26-000010", "src": "INSIDERS", "ticker": "PRTA", "cik": "1559053", "company": "PROTHENA CORP PUBLIC LTD CO", "company_raw": "PROTHENA CORP PUBLIC LTD CO", "who": "William P. Scully", "who_key": "SCULLY WILLIAM P", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 323220.0, "score": 43.3, "price_sensitive": true, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "Ireland", "headline": "Major holder piles $323K into PRTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000104546326000010/0001045463-26-000010-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126219}, {"id": "0000905148-26-003409", "src": "INSIDERS", "ticker": "PRTA", "cik": "1559053", "company": "PROTHENA CORP PUBLIC LTD CO", "company_raw": "PROTHENA CORP PUBLIC LTD CO", "who": "Michael John Isaacs", "who_key": "Isaacs Michael John", "role": "General Counsel & Company Sec.", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 71055.41660000001, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "Ireland", "headline": "Insider sells $71K of PRTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000090514826003409/0000905148-26-003409-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139179}, {"id": "0000905148-26-003410", "src": "INSIDERS", "ticker": "PRTA", "cik": "1559053", "company": "PROTHENA CORP PUBLIC LTD CO", "company_raw": "PROTHENA CORP PUBLIC LTD CO", "who": "Anne Evans Kingston", "who_key": "Kingston Anne Evans", "role": "Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 64919.35979999999, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "Ireland", "headline": "Insider sells $65K of PRTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000090514826003410/0000905148-26-003410-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139179}, {"id": "0000905148-26-003412", "src": "INSIDERS", "ticker": "PRTA", "cik": "1559053", "company": "PROTHENA CORP PUBLIC LTD CO", "company_raw": "PROTHENA CORP PUBLIC LTD CO", "who": "Gene G. Kinney", "who_key": "Kinney Gene G.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 719040.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "Ireland", "headline": "CEO files routine paperwork on PRTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000090514826003412/0000905148-26-003412-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140619}, {"id": "0000905148-26-003413", "src": "INSIDERS", "ticker": "PRTA", "cik": "1559053", "company": "PROTHENA CORP PUBLIC LTD CO", "company_raw": "PROTHENA CORP PUBLIC LTD CO", "who": "Tran Nguyen", "who_key": "Nguyen Tran", "role": "Chief Strategy Officer and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 487920.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "Ireland", "headline": "CFO files routine paperwork on PRTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000090514826003413/0000905148-26-003413-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140619}, {"id": "0000905148-26-003414", "src": "INSIDERS", "ticker": "PRTA", "cik": "1559053", "company": "PROTHENA CORP PUBLIC LTD CO", "company_raw": "PROTHENA CORP PUBLIC LTD CO", "who": "Brandon S. Smith", "who_key": "Smith Brandon S.", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 667680.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "Ireland", "headline": "C-suite exec files routine paperwork on PRTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000090514826003414/0000905148-26-003414-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140619}, {"id": "0000905148-26-003415", "src": "INSIDERS", "ticker": "PRTA", "cik": "1559053", "company": "PROTHENA CORP PUBLIC LTD CO", "company_raw": "PROTHENA CORP PUBLIC LTD CO", "who": "Chad J. Swanson", "who_key": "Swanson Chad J.", "role": "Chief Development Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 378925.52, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "Ireland", "headline": "C-suite exec files routine paperwork on PRTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000090514826003415/0000905148-26-003415-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140619}, {"id": "0000905148-26-003416", "src": "INSIDERS", "ticker": "PRTA", "cik": "1559053", "company": "PROTHENA CORP PUBLIC LTD CO", "company_raw": "PROTHENA CORP PUBLIC LTD CO", "who": "Karin L. Walker", "who_key": "Walker Karin L", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 128400.00000000001, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "Ireland", "headline": "C-suite exec files routine paperwork on PRTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000090514826003416/0000905148-26-003416-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140619}, {"id": "0000905148-26-003417", "src": "INSIDERS", "ticker": "PRTA", "cik": "1559053", "company": "PROTHENA CORP PUBLIC LTD CO", "company_raw": "PROTHENA CORP PUBLIC LTD CO", "who": "Wagner M. Zago", "who_key": "Zago Wagner M.", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 436560.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "Ireland", "headline": "C-suite exec files routine paperwork on PRTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000090514826003417/0000905148-26-003417-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140619}, {"id": "13DG-0000315066-26-002104", "src": "13DG", "ticker": "PRTA", "cik": "1559053", "company": "PROTHENA CORP PUBLIC LTD CO", "company_raw": "PROTHENA CORP PUBLIC LTD CO", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "Ireland", "headline": "FMR LLC moves to a 13.8% passive stake in PRTA", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002104-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180939}, {"id": "13DG-0002012383-26-002784", "src": "13DG", "ticker": "PRTA", "cik": "1559053", "company": "PROTHENA CORP PUBLIC LTD CO", "company_raw": "PROTHENA CORP PUBLIC LTD CO", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "Ireland", "headline": "BlackRock, Inc. moves to a 6.9% passive stake in PRTA", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002784-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180939}, {"id": "0001045463-26-000009", "src": "INSIDERS", "ticker": "PRTA", "cik": "1559053", "company": "PROTHENA CORP PUBLIC LTD CO", "company_raw": "PROTHENA CORP PUBLIC LTD CO", "who": "William P. Scully", "who_key": "SCULLY WILLIAM P", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 157990.0, "score": 39.3, "price_sensitive": true, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "Ireland", "headline": "Major holder piles $158K into PRTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000104546326000009/0001045463-26-000009-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201099}, {"id": "0001045463-26-000008", "src": "INSIDERS", "ticker": "PRTA", "cik": "1559053", "company": "PROTHENA CORP PUBLIC LTD CO", "company_raw": "PROTHENA CORP PUBLIC LTD CO", "who": "William P. Scully", "who_key": "SCULLY WILLIAM P", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "Ireland", "headline": "10% owner files routine paperwork on PRTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000104546326000008/0001045463-26-000008-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202539}, {"id": "0001045463-26-000007", "src": "INSIDERS", "ticker": "PRTA", "cik": "1559053", "company": "PROTHENA CORP PUBLIC LTD CO", "company_raw": "PROTHENA CORP PUBLIC LTD CO", "who": "William P. Scully", "who_key": "SCULLY WILLIAM P", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1021225.0, "score": 50.6, "price_sensitive": true, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "Ireland", "headline": "Big money into PRTA \u2014 A 10% owner buys $1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000104546326000007/0001045463-26-000007-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208299}, {"id": "0001045463-26-000006", "src": "INSIDERS", "ticker": "PRTA", "cik": "1559053", "company": "PROTHENA CORP PUBLIC LTD CO", "company_raw": "PROTHENA CORP PUBLIC LTD CO", "who": "William P. Scully", "who_key": "SCULLY WILLIAM P", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 465294.99999999994, "score": 45.4, "price_sensitive": true, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "Ireland", "headline": "Major holder piles $465K into PRTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000104546326000006/0001045463-26-000006-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218379}, {"id": "0001045463-26-000005", "src": "INSIDERS", "ticker": "PRTA", "cik": "1559053", "company": "PROTHENA CORP PUBLIC LTD CO", "company_raw": "PROTHENA CORP PUBLIC LTD CO", "who": "William P. Scully", "who_key": "SCULLY WILLIAM P", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 471300.0, "score": 45.5, "price_sensitive": true, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "Ireland", "headline": "Major holder piles $471K into PRTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000104546326000005/0001045463-26-000005-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221259}, {"id": "0001045463-26-000004", "src": "INSIDERS", "ticker": "PRTA", "cik": "1559053", "company": "PROTHENA CORP PUBLIC LTD CO", "company_raw": "PROTHENA CORP PUBLIC LTD CO", "who": "William P. Scully", "who_key": "SCULLY WILLIAM P", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 981300.0000000001, "score": 50.4, "price_sensitive": true, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "Ireland", "headline": "Major holder piles $981K into PRTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000104546326000004/0001045463-26-000004-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237099}, {"id": "0000905148-26-002466", "src": "INSIDERS", "ticker": "PRTA", "cik": "1559053", "company": "PROTHENA CORP PUBLIC LTD CO", "company_raw": "PROTHENA CORP PUBLIC LTD CO", "who": "Richard T. Collier", "who_key": "COLLIER RICHARD T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "Ireland", "headline": "Director files routine paperwork on PRTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000090514826002466/0000905148-26-002466-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}, {"id": "0000905148-26-002467", "src": "INSIDERS", "ticker": "PRTA", "cik": "1559053", "company": "PROTHENA CORP PUBLIC LTD CO", "company_raw": "PROTHENA CORP PUBLIC LTD CO", "who": "Shane Cooke", "who_key": "Cooke Shane", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "Ireland", "headline": "Director files routine paperwork on PRTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000090514826002467/0000905148-26-002467-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}], "recent_buys": [{"id": "0001045463-26-000022", "src": "INSIDERS", "ticker": "PRTA", "cik": "1559053", "company": "PROTHENA CORP PUBLIC LTD CO", "company_raw": "PROTHENA CORP PUBLIC LTD CO", "who": "William P. Scully", "who_key": "SCULLY WILLIAM P", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1222045.0, "score": 51.0, "price_sensitive": true, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "Ireland", "headline": "A 10% owner drops $1.2M on PRTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000104546326000022/0001045463-26-000022-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15339}, {"id": "0001045463-26-000021", "src": "INSIDERS", "ticker": "PRTA", "cik": "1559053", "company": "PROTHENA CORP PUBLIC LTD CO", "company_raw": "PROTHENA CORP PUBLIC LTD CO", "who": "William P. Scully", "who_key": "SCULLY WILLIAM P", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 920048.9999999999, "score": 49.7, "price_sensitive": true, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "Ireland", "headline": "Major holder piles $920K into PRTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000104546326000021/0001045463-26-000021-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28299}, {"id": "0001045463-26-000020", "src": "INSIDERS", "ticker": "PRTA", "cik": "1559053", "company": "PROTHENA CORP PUBLIC LTD CO", "company_raw": "PROTHENA CORP PUBLIC LTD CO", "who": "William P. Scully", "who_key": "SCULLY WILLIAM P", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1821054.0, "score": 57.6, "price_sensitive": true, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "Ireland", "headline": "A 10% owner drops $1.8M on PRTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000104546326000020/0001045463-26-000020-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36939}, {"id": "0001045463-26-000017", "src": "INSIDERS", "ticker": "PRTA", "cik": "1559053", "company": "PROTHENA CORP PUBLIC LTD CO", "company_raw": "PROTHENA CORP PUBLIC LTD CO", "who": "William P. Scully", "who_key": "SCULLY WILLIAM P", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 889872.2999999999, "score": 62.9, "price_sensitive": true, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "Ireland", "headline": "The whale tops up: $890K of PRTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000104546326000017/0001045463-26-000017-index.htm", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51339}, {"id": "0001045463-26-000015", "src": "INSIDERS", "ticker": "PRTA", "cik": "1559053", "company": "PROTHENA CORP PUBLIC LTD CO", "company_raw": "PROTHENA CORP PUBLIC LTD CO", "who": "William P. Scully", "who_key": "SCULLY WILLIAM P", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 255738.6, "score": 41.9, "price_sensitive": true, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "Ireland", "headline": "10% owner buys $256K more of PRTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000104546326000015/0001045463-26-000015-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88779}, {"id": "0001045463-26-000014", "src": "INSIDERS", "ticker": "PRTA", "cik": "1559053", "company": "PROTHENA CORP PUBLIC LTD CO", "company_raw": "PROTHENA CORP PUBLIC LTD CO", "who": "William P. Scully", "who_key": "SCULLY WILLIAM P", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 439430.00000000006, "score": 45.2, "price_sensitive": true, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "Ireland", "headline": "Insider cluster: 6 buying PRTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000104546326000014/0001045463-26-000014-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107499}, {"id": "0001045463-26-000010", "src": "INSIDERS", "ticker": "PRTA", "cik": "1559053", "company": "PROTHENA CORP PUBLIC LTD CO", "company_raw": "PROTHENA CORP PUBLIC LTD CO", "who": "William P. Scully", "who_key": "SCULLY WILLIAM P", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 323220.0, "score": 43.3, "price_sensitive": true, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "Ireland", "headline": "Major holder piles $323K into PRTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000104546326000010/0001045463-26-000010-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126219}, {"id": "0001045463-26-000009", "src": "INSIDERS", "ticker": "PRTA", "cik": "1559053", "company": "PROTHENA CORP PUBLIC LTD CO", "company_raw": "PROTHENA CORP PUBLIC LTD CO", "who": "William P. Scully", "who_key": "SCULLY WILLIAM P", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 157990.0, "score": 39.3, "price_sensitive": true, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "Ireland", "headline": "Major holder piles $158K into PRTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000104546326000009/0001045463-26-000009-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201099}, {"id": "0001045463-26-000007", "src": "INSIDERS", "ticker": "PRTA", "cik": "1559053", "company": "PROTHENA CORP PUBLIC LTD CO", "company_raw": "PROTHENA CORP PUBLIC LTD CO", "who": "William P. Scully", "who_key": "SCULLY WILLIAM P", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1021225.0, "score": 50.6, "price_sensitive": true, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "Ireland", "headline": "Big money into PRTA \u2014 A 10% owner buys $1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000104546326000007/0001045463-26-000007-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208299}, {"id": "0001045463-26-000006", "src": "INSIDERS", "ticker": "PRTA", "cik": "1559053", "company": "PROTHENA CORP PUBLIC LTD CO", "company_raw": "PROTHENA CORP PUBLIC LTD CO", "who": "William P. Scully", "who_key": "SCULLY WILLIAM P", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 465294.99999999994, "score": 45.4, "price_sensitive": true, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "Ireland", "headline": "Major holder piles $465K into PRTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000104546326000006/0001045463-26-000006-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218379}, {"id": "0001045463-26-000005", "src": "INSIDERS", "ticker": "PRTA", "cik": "1559053", "company": "PROTHENA CORP PUBLIC LTD CO", "company_raw": "PROTHENA CORP PUBLIC LTD CO", "who": "William P. Scully", "who_key": "SCULLY WILLIAM P", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 471300.0, "score": 45.5, "price_sensitive": true, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "Ireland", "headline": "Major holder piles $471K into PRTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000104546326000005/0001045463-26-000005-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221259}, {"id": "0001045463-26-000004", "src": "INSIDERS", "ticker": "PRTA", "cik": "1559053", "company": "PROTHENA CORP PUBLIC LTD CO", "company_raw": "PROTHENA CORP PUBLIC LTD CO", "who": "William P. Scully", "who_key": "SCULLY WILLIAM P", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 981300.0000000001, "score": 50.4, "price_sensitive": true, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "Ireland", "headline": "Major holder piles $981K into PRTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000104546326000004/0001045463-26-000004-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237099}], "institutional": [{"id": "13DG-0002011420-26-000007", "src": "13DG", "ticker": "PRTA", "cik": "1559053", "company": "PROTHENA CORP PUBLIC LTD CO", "company_raw": "PROTHENA CORP PUBLIC LTD CO", "who": "Todd W. Fennell", "who_key": "Fennell Todd W.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "Ireland", "headline": "Fennell Todd W. moves to a 10.2% passive stake in PRTA", "source_url": "https://www.sec.gov/Archives/edgar/data/2011420/0002011420-26-000007-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108939}, {"id": "13DG-0002011420-26-000004", "src": "13DG", "ticker": "PRTA", "cik": "1559053", "company": "PROTHENA CORP PUBLIC LTD CO", "company_raw": "PROTHENA CORP PUBLIC LTD CO", "who": "Todd W. Fennell", "who_key": "Fennell Todd W.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "Ireland", "headline": "Fennell Todd W. moves to a 9.8% passive stake in PRTA", "source_url": "https://www.sec.gov/Archives/edgar/data/2011420/0002011420-26-000004-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116139}, {"id": "13DG-0000315066-26-002104", "src": "13DG", "ticker": "PRTA", "cik": "1559053", "company": "PROTHENA CORP PUBLIC LTD CO", "company_raw": "PROTHENA CORP PUBLIC LTD CO", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "Ireland", "headline": "FMR LLC moves to a 13.8% passive stake in PRTA", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002104-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180939}, {"id": "13DG-0002012383-26-002784", "src": "13DG", "ticker": "PRTA", "cik": "1559053", "company": "PROTHENA CORP PUBLIC LTD CO", "company_raw": "PROTHENA CORP PUBLIC LTD CO", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "Ireland", "headline": "BlackRock, Inc. moves to a 6.9% passive stake in PRTA", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002784-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180939}, {"id": "13DG-0001104659-26-062524", "src": "13DG", "ticker": "PRTA", "cik": "1559053", "company": "PROTHENA CORP PUBLIC LTD CO", "company_raw": "PROTHENA CORP PUBLIC LTD CO", "who": "Prothena Corp Public Ltd Co", "who_key": "PROTHENA CORP PUBLIC LTD CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "Ireland", "headline": "PROTHENA CORP PUBLIC LTD CO moves to a 9.29% passive stake in PRTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/0001104659-26-062524-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}, {"id": "13DG-0001045463-26-000002", "src": "13DG", "ticker": "PRTA", "cik": "1559053", "company": "PROTHENA CORP PUBLIC LTD CO", "company_raw": "PROTHENA CORP PUBLIC LTD CO", "who": "Prothena Corp Public Ltd Co", "who_key": "PROTHENA CORP PUBLIC LTD CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "Ireland", "headline": "PROTHENA CORP PUBLIC LTD CO moves to a 10.3% passive stake in PRTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/0001045463-26-000002-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252939}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Prothena Corporation plc - Ordinary Shares", "new_value": "PROTHENA CORP PUBLIC LTD CO", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001559053", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001559053", "applied": 1, "detected_at": "2026-10-27T02:34:35.666791"}]}, "key_people": [{"who": "EcoR1 Capital, LLC", "who_key": "EcoR1 Capital, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 76281981.342, "sold": 50839807.337, "net": 25442174.004999995, "trades": 8, "top_score": 67.9, "lean": "buying", "history": [{"action": "SELL", "amount": 50839807.337, "date": "2025-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000093583625000309/0000935836-25-000309-index.htm"}, {"action": "BUY", "amount": 30840598.72, "date": "2022-05-05", "score": 67.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000156761922009730/0001567619-22-009730-index.htm"}, {"action": "BUY", "amount": 11250300.0, "date": "2022-01-12", "score": 61.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000156761922001133/0001567619-22-001133-index.htm"}, {"action": "BUY", "amount": 18156250.0, "date": "2021-03-24", "score": 64.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000156761921006927/0001567619-21-006927-index.htm"}, {"action": "BUY", "amount": 1172384.64, "date": "2021-02-24", "score": 49.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000156761921004963/0001567619-21-004963-index.htm"}, {"action": "BUY", "amount": 162102.78, "date": "2021-02-18", "score": 39.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000156761921004588/0001567619-21-004588-index.htm"}, {"action": "BUY", "amount": 1043075.25, "date": "2021-02-18", "score": 48.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000156761921004660/0001567619-21-004660-index.htm"}, {"action": "BUY", "amount": 13657269.952, "date": "2021-02-17", "score": 62.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000156761921004320/0001567619-21-004320-index.htm"}], "latest": {"action": "SELL", "amount": 50839807.337, "date": "2025-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000093583625000309/0000935836-25-000309-index.htm"}}, {"who": "Perrigo Co plc", "who_key": "PERRIGO Co plc", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 79429034.88000001, "net": -79429034.88000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 79429034.88000001, "date": "2014-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/000114036114004509/0001140361-14-004509-index.htm"}], "latest": {"action": "SELL", "amount": 79429034.88000001, "date": "2014-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/000114036114004509/0001140361-14-004509-index.htm"}}, {"who": "Tran Nguyen", "who_key": "Nguyen Tran", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 94451.28, "sold": 14705402.4786, "net": -14610951.1986, "trades": 12, "top_score": 49.9, "lean": "selling", "history": [{"action": "SELL", "amount": 7028921.4876, "date": "2023-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000114036123025342/0001140361-23-025342-index.htm"}, {"action": "SELL", "amount": 484314.2126, "date": "2023-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000156761923005291/0001567619-23-005291-index.htm"}, {"action": "SELL", "amount": 555306.4201999999, "date": "2023-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000156761923001097/0001567619-23-001097-index.htm"}, {"action": "SELL", "amount": 589690.226, "date": "2022-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000156761922022010/0001567619-22-022010-index.htm"}, {"action": "SELL", "amount": 610853.5576000001, "date": "2022-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000114036122043172/0001140361-22-043172-index.htm"}, {"action": "SELL", "amount": 564385.2975, "date": "2022-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000156761922018716/0001567619-22-018716-index.htm"}, {"action": "SELL", "amount": 307496.0, "date": "2022-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000114036122034587/0001140361-22-034587-index.htm"}, {"action": "SELL", "amount": 301672.0, "date": "2022-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000156761922016737/0001567619-22-016737-index.htm"}, {"action": "SELL", "amount": 2277788.1563, "date": "2022-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000156761922014382/0001567619-22-014382-index.htm"}, {"action": "BUY", "amount": 51317.2, "date": "2017-03-09", "score": 49.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000089924317006986/0000899243-17-006986-index.htm"}, {"action": "SELL", "amount": 1984975.1208, "date": "2015-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000089924315009695/0000899243-15-009695-index.htm"}, {"action": "BUY", "amount": 43134.08, "date": "2014-05-09", "score": 42.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000120919114033103/0001209191-14-033103-index.htm"}], "latest": {"action": "SELL", "amount": 7028921.4876, "date": "2023-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000114036123025342/0001140361-23-025342-index.htm"}}, {"who": "William P. Scully", "who_key": "SCULLY WILLIAM P", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 11718435.076, "sold": 0, "net": 11718435.076, "trades": 13, "top_score": 62.9, "lean": "buying", "history": [{"action": "BUY", "amount": 1222045.0, "date": "2026-10-23", "score": 51.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000104546326000022/0001045463-26-000022-index.htm"}, {"action": "BUY", "amount": 920048.9999999999, "date": "2026-10-14", "score": 49.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000104546326000021/0001045463-26-000021-index.htm"}, {"action": "BUY", "amount": 1821054.0, "date": "2026-10-08", "score": 57.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000104546326000020/0001045463-26-000020-index.htm"}, {"action": "BUY", "amount": 889872.2999999999, "date": "2026-09-28", "score": 62.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000104546326000017/0001045463-26-000017-index.htm"}, {"action": "BUY", "amount": 255738.6, "date": "2026-09-02", "score": 41.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000104546326000015/0001045463-26-000015-index.htm"}, {"action": "BUY", "amount": 439430.00000000006, "date": "2026-08-20", "score": 45.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000104546326000014/0001045463-26-000014-index.htm"}, {"action": "BUY", "amount": 323220.0, "date": "2026-08-07", "score": 43.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000104546326000010/0001045463-26-000010-index.htm"}, {"action": "BUY", "amount": 157990.0, "date": "2026-06-16", "score": 39.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000104546326000009/0001045463-26-000009-index.htm"}, {"action": "BUY", "amount": 1021225.0, "date": "2026-06-11", "score": 50.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000104546326000007/0001045463-26-000007-index.htm"}, {"action": "BUY", "amount": 465294.99999999994, "date": "2026-06-04", "score": 45.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000104546326000006/0001045463-26-000006-index.htm"}, {"action": "BUY", "amount": 471300.0, "date": "2026-06-02", "score": 45.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000104546326000005/0001045463-26-000005-index.htm"}, {"action": "BUY", "amount": 981300.0000000001, "date": "2026-05-22", "score": 50.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000104546326000004/0001045463-26-000004-index.htm"}, {"action": "BUY", "amount": 2749916.176, "date": "2025-01-14", "score": 56.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000095017025062317/0000950170-25-062317-index.htm"}], "latest": {"action": "BUY", "amount": 1222045.0, "date": "2026-10-23", "score": 51.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000104546326000022/0001045463-26-000022-index.htm"}}, {"who": "Gene G. Kinney", "who_key": "Kinney Gene G.", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 10005987.8329, "net": -10005987.8329, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3316291.8260000004, "date": "2023-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000114036123025344/0001140361-23-025344-index.htm"}, {"action": "SELL", "amount": 87089.77600000001, "date": "2022-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000114036122034588/0001140361-22-034588-index.htm"}, {"action": "SELL", "amount": 69854.5947, "date": "2022-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000156761922016512/0001567619-22-016512-index.htm"}, {"action": "SELL", "amount": 1122945.3024, "date": "2022-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000114036122029517/0001140361-22-029517-index.htm"}, {"action": "SELL", "amount": 1380379.7785999998, "date": "2022-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000156761922015086/0001567619-22-015086-index.htm"}, {"action": "SELL", "amount": 12032.0, "date": "2022-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000114036122027528/0001140361-22-027528-index.htm"}, {"action": "SELL", "amount": 196000.0, "date": "2017-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000089924317022967/0000899243-17-022967-index.htm"}, {"action": "SELL", "amount": 227760.0, "date": "2017-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000089924317006027/0000899243-17-006027-index.htm"}, {"action": "SELL", "amount": 472905.27800000005, "date": "2016-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000089924316033196/0000899243-16-033196-index.htm"}, {"action": "SELL", "amount": 1136102.9, "date": "2016-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000089924316032172/0000899243-16-032172-index.htm"}, {"action": "SELL", "amount": 1984626.3772, "date": "2015-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000089924315009696/0000899243-15-009696-index.htm"}], "latest": {"action": "SELL", "amount": 3316291.8260000004, "date": "2023-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000114036123025344/0001140361-23-025344-index.htm"}}, {"who": "Karin L. Walker", "who_key": "Walker Karin L", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 9827128.2948, "net": -9827128.2948, "trades": 28, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 170000.0, "date": "2024-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000090514824000282/0000905148-24-000282-index.htm"}, {"action": "SELL", "amount": 185951.7348, "date": "2023-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000090514823001682/0000905148-23-001682-index.htm"}, {"action": "SELL", "amount": 170000.0, "date": "2023-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000090514823001531/0000905148-23-001531-index.htm"}, {"action": "SELL", "amount": 205191.3262, "date": "2023-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000090514823001201/0000905148-23-001201-index.htm"}, {"action": "SELL", "amount": 261807.00000000003, "date": "2023-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000090514823000946/0000905148-23-000946-index.htm"}, {"action": "SELL", "amount": 285922.5, "date": "2023-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000090514823000772/0000905148-23-000772-index.htm"}, {"action": "SELL", "amount": 345943.2528, "date": "2023-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000114036123035280/0001140361-23-035280-index.htm"}, {"action": "SELL", "amount": 344494.1965, "date": "2023-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000114036123030563/0001140361-23-030563-index.htm"}, {"action": "SELL", "amount": 369978.3066, "date": "2023-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000114036123025833/0001140361-23-025833-index.htm"}, {"action": "SELL", "amount": 264479.88180000003, "date": "2023-04-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000114036123019684/0001140361-23-019684-index.htm"}, {"action": "SELL", "amount": 968345.9284, "date": "2023-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000156761923005293/0001567619-23-005293-index.htm"}, {"action": "SELL", "amount": 570709.2964, "date": "2022-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000156761922020647/0001567619-22-020647-index.htm"}, {"action": "SELL", "amount": 1144613.0292, "date": "2022-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000156761922018818/0001567619-22-018818-index.htm"}, {"action": "SELL", "amount": 261572.979, "date": "2021-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000156761921021197/0001567619-21-021197-index.htm"}, {"action": "SELL", "amount": 1385822.5995, "date": "2021-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000156761921018621/0001567619-21-018621-index.htm"}, {"action": "SELL", "amount": 105000.0, "date": "2017-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000089924317022968/0000899243-17-022968-index.htm"}, {"action": "SELL", "amount": 324439.48, "date": "2017-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000089924317018551/0000899243-17-018551-index.htm"}, {"action": "SELL", "amount": 261262.05, "date": "2017-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000089924317010521/0000899243-17-010521-index.htm"}, {"action": "SELL", "amount": 271172.97, "date": "2016-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000089924316031699/0000899243-16-031699-index.htm"}, {"action": "SELL", "amount": 733203.8300000001, "date": "2016-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000089924316029584/0000899243-16-029584-index.htm"}, {"action": "SELL", "amount": 180449.03999999998, "date": "2016-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000089924316018177/0000899243-16-018177-index.htm"}, {"action": "SELL", "amount": 203855.0, "date": "2016-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000089924316011804/0000899243-16-011804-index.htm"}, {"action": "SELL", "amount": 434406.6436, "date": "2015-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000089924315003143/0000899243-15-003143-index.htm"}, {"action": "SELL", "amount": 53816.25, "date": "2015-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000120919115012628/0001209191-15-012628-index.htm"}, {"action": "SELL", "amount": 50002.75, "date": "2014-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000120919114074491/0001209191-14-074491-index.htm"}], "latest": {"action": "SELL", "amount": 170000.0, "date": "2024-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000090514824000282/0000905148-24-000282-index.htm"}}, {"who": "Michael J. Malecek", "who_key": "Malecek Michael J", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 9341713.493, "net": -9341713.493, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 236884.7012, "date": "2023-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000090514823001024/0000905148-23-001024-index.htm"}, {"action": "SELL", "amount": 275065.96839999995, "date": "2023-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000090514823000803/0000905148-23-000803-index.htm"}, {"action": "SELL", "amount": 311638.196, "date": "2023-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000114036123036291/0001140361-23-036291-index.htm"}, {"action": "SELL", "amount": 349117.646, "date": "2023-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000114036123032003/0001140361-23-032003-index.htm"}, {"action": "SELL", "amount": 323222.9152, "date": "2023-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000114036123027617/0001140361-23-027617-index.htm"}, {"action": "SELL", "amount": 267292.424, "date": "2023-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000114036123021747/0001140361-23-021747-index.htm"}, {"action": "SELL", "amount": 245123.2294, "date": "2023-03-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000114036123015527/0001140361-23-015527-index.htm"}, {"action": "SELL", "amount": 726591.958, "date": "2023-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000156761923005290/0001567619-23-005290-index.htm"}, {"action": "SELL", "amount": 311375.8752, "date": "2022-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000114036122044321/0001140361-22-044321-index.htm"}, {"action": "SELL", "amount": 5160150.7828, "date": "2022-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000156761922018925/0001567619-22-018925-index.htm"}, {"action": "SELL", "amount": 550000.0, "date": "2021-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000156761921020909/0001567619-21-020909-index.htm"}, {"action": "SELL", "amount": 585249.7968, "date": "2021-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000156761921019011/0001567619-21-019011-index.htm"}], "latest": {"action": "SELL", "amount": 236884.7012, "date": "2023-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000090514823001024/0000905148-23-001024-index.htm"}}, {"who": "Wagner M. Zago", "who_key": "Zago Wagner M.", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 7969148.682, "net": -7969148.682, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 268181.5184, "date": "2023-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000114036123037713/0001140361-23-037713-index.htm"}, {"action": "SELL", "amount": 272647.8243, "date": "2023-07-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000114036123033192/0001140361-23-033192-index.htm"}, {"action": "SELL", "amount": 1350224.0604, "date": "2023-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000114036123028870/0001140361-23-028870-index.htm"}, {"action": "SELL", "amount": 5318768.5789, "date": "2021-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000156761921012571/0001567619-21-012571-index.htm"}, {"action": "SELL", "amount": 192270.0, "date": "2021-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000156761921004526/0001567619-21-004526-index.htm"}, {"action": "SELL", "amount": 504056.7, "date": "2021-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000156761921004318/0001567619-21-004318-index.htm"}, {"action": "SELL", "amount": 63000.0, "date": "2017-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000089924317022966/0000899243-17-022966-index.htm"}], "latest": {"action": "SELL", "amount": 268181.5184, "date": "2023-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559053/000114036123037713/0001140361-23-037713-index.htm"}}], "activity": [{"date": "2026-08-07", "net": 323220.0}, {"date": "2026-08-20", "net": 439430.00000000006}, {"date": "2026-09-02", "net": 255738.6}, {"date": "2026-09-28", "net": 889872.2999999999}, {"date": "2026-10-08", "net": 1821054.0}, {"date": "2026-10-14", "net": 920048.9999999999}, {"date": "2026-10-23", "net": 1222045.0}], "announcements": [{"form": "4", "date": "2026-10-29", "title": "PRIMARY DOCUMENT", "accession": "0001045463-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "PRIMARY DOCUMENT", "accession": "0001045463-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0001045463-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "PRIMARY DOCUMENT", "accession": "0001045463-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "PRIMARY DOCUMENT", "accession": "0001045463-26-000019", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-02", "title": "Material event", "accession": "0001559053-26-000024", "price_sensitive": true}, {"form": "4", "date": "2026-09-30", "title": "PRIMARY DOCUMENT", "accession": "0001045463-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "PRIMARY DOCUMENT", "accession": "0001045463-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "PRIMARY DOCUMENT", "accession": "0001045463-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001045463-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "PRIMARY DOCUMENT", "accession": "0001045463-26-000014", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-19", "title": "Form SCHEDULE 13G/A", "accession": "0002011420-26-000007", "price_sensitive": false}, {"form": "3", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0002011420-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001045463-26-000013", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0002011420-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0001045463-26-000011", "price_sensitive": false}, {"form": "3", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0002011420-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0001045463-26-000010", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001559053-26-000022", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001559053-26-000021", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002104", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0000905148-26-003417", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0000905148-26-003416", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0000905148-26-003415", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0000905148-26-003414", "price_sensitive": false}], "performance": {"ticker": "PRTA", "has_prices": true, "summary": {"n": 24, "avg": -0.38988444085700985, "win_rate": 0.0, "best": 0.0, "worst": -0.8460672048057069, "as_of": "2026-10-23"}, "buys": [{"who": "SCULLY WILLIAM P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1222045.0, "date": "2026-10-23", "score": 51.0, "ref_price": 8.2, "return": 0.0}, {"who": "SCULLY WILLIAM P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 920048.9999999999, "date": "2026-10-14", "score": 49.7, "ref_price": 8.37, "return": -0.020310633213859015}, {"who": "SCULLY WILLIAM P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1821054.0, "date": "2026-10-08", "score": 57.6, "ref_price": 8.61, "return": -0.04761904761904764}, {"who": "SCULLY WILLIAM P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 889872.2999999999, "date": "2026-09-28", "score": 62.9, "ref_price": 8.72, "return": -0.05963302752293593}, {"who": "SCULLY WILLIAM P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 255738.6, "date": "2026-09-02", "score": 41.9, "ref_price": 9.685, "return": -0.15332989158492527}, {"who": "SCULLY WILLIAM P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 439430.00000000006, "date": "2026-08-20", "score": 45.2, "ref_price": 9.03, "return": -0.09191583610188263}, {"who": "SCULLY WILLIAM P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 323220.0, "date": "2026-08-07", "score": 43.3, "ref_price": 8.76, "return": -0.06392694063926946}, {"who": "SCULLY WILLIAM P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 157990.0, "date": "2026-06-16", "score": 39.3, "ref_price": 8.29, "return": -0.010856453558504207}, {"who": "SCULLY WILLIAM P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1021225.0, "date": "2026-06-11", "score": 50.6, "ref_price": 8.26, "return": -0.0072639225181598665}, {"who": "SCULLY WILLIAM P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 465294.99999999994, "date": "2026-06-04", "score": 45.4, "ref_price": 9.25, "return": -0.11351351351351359}, {"who": "SCULLY WILLIAM P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 471300.0, "date": "2026-06-02", "score": 45.5, "ref_price": 9.19, "return": -0.10772578890097935}, {"who": "SCULLY WILLIAM P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 981300.0000000001, "date": "2026-05-22", "score": 50.4, "ref_price": 9.83, "return": -0.16581892166836223}, {"who": "SCULLY WILLIAM P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2749916.176, "date": "2025-01-14", "score": 56.1, "ref_price": 12.67, "return": -0.3528018942383584}, {"who": "EcoR1 Capital, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 30840598.72, "date": "2022-05-05", "score": 67.9, "ref_price": 29.02, "return": -0.7174362508614749}, {"who": "EcoR1 Capital, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 11250300.0, "date": "2022-01-12", "score": 61.5, "ref_price": 37.47, "return": -0.7811582599412864}, {"who": "EcoR1 Capital, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 18156250.0, "date": "2021-03-24", "score": 64.9, "ref_price": 25.4, "return": -0.6771653543307087}, {"who": "EcoR1 Capital, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1172384.64, "date": "2021-02-24", "score": 49.4, "ref_price": 22.95, "return": -0.6427015250544662}, {"who": "EcoR1 Capital, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1043075.25, "date": "2021-02-18", "score": 48.8, "ref_price": 23.75, "return": -0.6547368421052632}, {"who": "EcoR1 Capital, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 162102.78, "date": "2021-02-18", "score": 39.1, "ref_price": 23.75, "return": -0.6547368421052632}, {"who": "EcoR1 Capital, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 13657269.952, "date": "2021-02-17", "score": 62.6, "ref_price": 24.0, "return": -0.6583333333333333}, {"who": "Nguyen Tran", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 51317.2, "date": "2017-03-09", "score": 49.9, "ref_price": 50.63, "return": -0.8380406873395221}, {"who": "HOMAN ARTHUR W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Legal Officer", "amount": 38242.0, "date": "2014-08-07", "score": 37.9, "ref_price": 53.27, "return": -0.8460672048057069}, {"who": "Schenk Dale B.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 166321.1, "date": "2014-05-12", "score": 66.7, "ref_price": 53.27, "return": -0.8460672048057069}, {"who": "Nguyen Tran", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 43134.08, "date": "2014-05-09", "score": 42.2, "ref_price": 53.27, "return": -0.8460672048057069}]}, "price_series": [{"date": "2016-10-24", "close": 53.27, "volume": 246704.0}, {"date": "2016-10-25", "close": 52.43, "volume": 214174.0}, {"date": "2016-10-26", "close": 51.43, "volume": 326681.0}, {"date": "2016-10-27", "close": 51.29, "volume": 566977.0}, {"date": "2016-10-28", "close": 51.55, "volume": 268165.0}, {"date": "2016-10-31", "close": 47.82, "volume": 521110.0}, {"date": "2016-11-01", "close": 47.93, "volume": 385930.0}, {"date": "2016-11-02", "close": 45.13, "volume": 529870.0}, {"date": "2016-11-03", "close": 40.72, "volume": 530759.0}, {"date": "2016-11-04", "close": 43.86, "volume": 457318.0}, {"date": "2016-11-07", "close": 46.85, "volume": 628951.0}, {"date": "2016-11-08", "close": 47.55, "volume": 340051.0}, {"date": "2016-11-09", "close": 56.1, "volume": 829270.0}, {"date": "2016-11-10", "close": 59.79, "volume": 940377.0}, {"date": "2016-11-11", "close": 63.6, "volume": 565413.0}, {"date": "2016-11-14", "close": 67.64, "volume": 545682.0}, {"date": "2016-11-15", "close": 66.35, "volume": 520989.0}, {"date": "2016-11-16", "close": 64.36, "volume": 466820.0}, {"date": "2016-11-17", "close": 64.82, "volume": 410895.0}, {"date": "2016-11-18", "close": 64.56, "volume": 261235.0}, {"date": "2016-11-21", "close": 65.48, "volume": 275215.0}, {"date": "2016-11-22", "close": 59.91, "volume": 461861.0}, {"date": "2016-11-23", "close": 63.23, "volume": 588835.0}, {"date": "2016-11-25", "close": 64.26, "volume": 168607.0}, {"date": "2016-11-28", "close": 60.49, "volume": 546368.0}, {"date": "2016-11-29", "close": 60.19, "volume": 304357.0}, {"date": "2016-11-30", "close": 59.02, "volume": 319853.0}, {"date": "2016-12-01", "close": 54.64, "volume": 501317.0}, {"date": "2016-12-02", "close": 53.88, "volume": 433828.0}, {"date": "2016-12-05", "close": 54.75, "volume": 529515.0}, {"date": "2016-12-06", "close": 56.02, "volume": 626216.0}, {"date": "2016-12-07", "close": 53.19, "volume": 464142.0}, {"date": "2016-12-08", "close": 54.84, "volume": 351967.0}, {"date": "2016-12-09", "close": 54.69, "volume": 447367.0}, {"date": "2016-12-12", "close": 53.91, "volume": 177257.0}, {"date": "2016-12-13", "close": 52.77, "volume": 193534.0}, {"date": "2016-12-14", "close": 52.78, "volume": 276688.0}, {"date": "2016-12-15", "close": 52.46, "volume": 287151.0}, {"date": "2016-12-16", "close": 53.28, "volume": 455146.0}, {"date": "2016-12-19", "close": 51.17, "volume": 293331.0}, {"date": "2016-12-20", "close": 51.84, "volume": 308055.0}, {"date": "2016-12-21", "close": 50.27, "volume": 420838.0}, {"date": "2016-12-22", "close": 48.16, "volume": 353806.0}, {"date": "2016-12-23", "close": 50.42, "volume": 310865.0}, {"date": "2016-12-27", "close": 50.52, "volume": 220970.0}, {"date": "2016-12-28", "close": 49.01, "volume": 267632.0}, {"date": "2016-12-29", "close": 49.59, "volume": 244997.0}, {"date": "2016-12-30", "close": 49.19, "volume": 184380.0}, {"date": "2017-01-03", "close": 49.79, "volume": 299087.0}, {"date": "2017-01-04", "close": 52.53, "volume": 270165.0}, {"date": "2017-01-05", "close": 53.28, "volume": 188821.0}, {"date": "2017-01-06", "close": 55.38, "volume": 382426.0}, {"date": "2017-01-09", "close": 54.32, "volume": 406230.0}, {"date": "2017-01-10", "close": 53.0, "volume": 346285.0}, {"date": "2017-01-11", "close": 49.81, "volume": 345127.0}, {"date": "2017-01-12", "close": 50.52, "volume": 175204.0}, {"date": "2017-01-13", "close": 50.51, "volume": 226359.0}, {"date": "2017-01-17", "close": 47.39, "volume": 396401.0}, {"date": "2017-01-18", "close": 47.81, "volume": 340755.0}, {"date": "2017-01-19", "close": 48.88, "volume": 276808.0}, {"date": "2017-01-20", "close": 49.78, "volume": 373136.0}, {"date": "2017-01-23", "close": 49.74, "volume": 253950.0}, {"date": "2017-01-24", "close": 49.34, "volume": 327749.0}, {"date": "2017-01-25", "close": 49.44, "volume": 164641.0}, {"date": "2017-01-26", "close": 47.39, "volume": 193469.0}, {"date": "2017-01-27", "close": 48.55, "volume": 274899.0}, {"date": "2017-01-30", "close": 46.37, "volume": 232129.0}, {"date": "2017-01-31", "close": 48.96, "volume": 261570.0}, {"date": "2017-02-01", "close": 49.58, "volume": 287222.0}, {"date": "2017-02-02", "close": 49.88, "volume": 312138.0}, {"date": "2017-02-03", "close": 50.91, "volume": 298557.0}, {"date": "2017-02-06", "close": 50.97, "volume": 118447.0}, {"date": "2017-02-07", "close": 50.05, "volume": 150520.0}, {"date": "2017-02-08", "close": 49.5, "volume": 217457.0}, {"date": "2017-02-09", "close": 51.19, "volume": 330962.0}, {"date": "2017-02-10", "close": 52.01, "volume": 162351.0}, {"date": "2017-02-13", "close": 52.15, "volume": 188899.0}, {"date": "2017-02-14", "close": 52.04, "volume": 319352.0}, {"date": "2017-02-15", "close": 52.87, "volume": 736216.0}, {"date": "2017-02-16", "close": 54.05, "volume": 278013.0}, {"date": "2017-02-17", "close": 55.22, "volume": 389723.0}, {"date": "2017-02-21", "close": 55.0, "volume": 289536.0}, {"date": "2017-02-22", "close": 55.0, "volume": 228405.0}, {"date": "2017-02-23", "close": 54.36, "volume": 334169.0}, {"date": "2017-02-24", "close": 53.45, "volume": 165573.0}, {"date": "2017-02-27", "close": 58.01, "volume": 311692.0}, {"date": "2017-02-28", "close": 58.65, "volume": 477668.0}, {"date": "2017-03-01", "close": 60.33, "volume": 609258.0}, {"date": "2017-03-02", "close": 60.07, "volume": 442597.0}, {"date": "2017-03-03", "close": 55.81, "volume": 724024.0}, {"date": "2017-03-06", "close": 54.86, "volume": 348697.0}, {"date": "2017-03-07", "close": 51.85, "volume": 599419.0}, {"date": "2017-03-08", "close": 50.89, "volume": 307337.0}, {"date": "2017-03-09", "close": 50.63, "volume": 241793.0}, {"date": "2017-03-10", "close": 54.95, "volume": 457567.0}, {"date": "2017-03-13", "close": 55.4, "volume": 441218.0}, {"date": "2017-03-14", "close": 53.6, "volume": 389371.0}, {"date": "2017-03-15", "close": 55.24, "volume": 340076.0}, {"date": "2017-03-16", "close": 54.19, "volume": 224064.0}, {"date": "2017-03-17", "close": 53.89, "volume": 578096.0}, {"date": "2017-03-20", "close": 54.34, "volume": 114985.0}, {"date": "2017-03-21", "close": 50.79, "volume": 405503.0}, {"date": "2017-03-22", "close": 51.73, "volume": 285713.0}, {"date": "2017-03-23", "close": 51.76, "volume": 169923.0}, {"date": "2017-03-24", "close": 52.5, "volume": 180981.0}, {"date": "2017-03-27", "close": 54.61, "volume": 262621.0}, {"date": "2017-03-28", "close": 55.01, "volume": 227533.0}, {"date": "2017-03-29", "close": 55.99, "volume": 250000.0}, {"date": "2017-03-30", "close": 55.43, "volume": 200029.0}, {"date": "2017-03-31", "close": 55.79, "volume": 335918.0}, {"date": "2017-04-03", "close": 54.63, "volume": 464844.0}, {"date": "2017-04-04", "close": 53.7, "volume": 311287.0}, {"date": "2017-04-05", "close": 50.7, "volume": 325237.0}, {"date": "2017-04-06", "close": 49.85, "volume": 375312.0}, {"date": "2017-04-07", "close": 49.42, "volume": 230786.0}, {"date": "2017-04-10", "close": 49.34, "volume": 224445.0}, {"date": "2017-04-11", "close": 49.89, "volume": 263783.0}, {"date": "2017-04-12", "close": 50.61, "volume": 282849.0}, {"date": "2017-04-13", "close": 52.54, "volume": 371743.0}, {"date": "2017-04-17", "close": 52.51, "volume": 155665.0}, {"date": "2017-04-18", "close": 51.31, "volume": 168586.0}, {"date": "2017-04-19", "close": 52.45, "volume": 191312.0}, {"date": "2017-04-20", "close": 53.91, "volume": 206846.0}, {"date": "2017-04-21", "close": 52.95, "volume": 220946.0}, {"date": "2017-04-24", "close": 54.08, "volume": 253006.0}, {"date": "2017-04-25", "close": 54.89, "volume": 269428.0}, {"date": "2017-04-26", "close": 53.95, "volume": 294042.0}, {"date": "2017-04-27", "close": 54.01, "volume": 173569.0}, {"date": "2017-04-28", "close": 54.13, "volume": 589133.0}, {"date": "2017-05-01", "close": 55.15, "volume": 356924.0}, {"date": "2017-05-02", "close": 53.84, "volume": 226796.0}, {"date": "2017-05-03", "close": 53.28, "volume": 174293.0}, {"date": "2017-05-04", "close": 52.26, "volume": 205296.0}, {"date": "2017-05-05", "close": 51.25, "volume": 177799.0}, {"date": "2017-05-08", "close": 49.0, "volume": 268565.0}, {"date": "2017-05-09", "close": 50.77, "volume": 291449.0}, {"date": "2017-05-10", "close": 54.47, "volume": 437862.0}, {"date": "2017-05-11", "close": 51.8, "volume": 219543.0}, {"date": "2017-05-12", "close": 54.96, "volume": 310433.0}, {"date": "2017-05-15", "close": 55.24, "volume": 249483.0}, {"date": "2017-05-16", "close": 56.37, "volume": 193316.0}, {"date": "2017-05-17", "close": 54.2, "volume": 249408.0}, {"date": "2017-05-18", "close": 56.23, "volume": 312374.0}, {"date": "2017-05-19", "close": 57.45, "volume": 354627.0}, {"date": "2017-05-22", "close": 56.1, "volume": 236574.0}, {"date": "2017-05-23", "close": 55.69, "volume": 198729.0}, {"date": "2017-05-24", "close": 56.23, "volume": 147441.0}, {"date": "2017-05-25", "close": 54.85, "volume": 130946.0}, {"date": "2017-05-26", "close": 51.88, "volume": 255681.0}, {"date": "2017-05-30", "close": 50.3, "volume": 260828.0}, {"date": "2017-05-31", "close": 51.01, "volume": 298135.0}, {"date": "2017-06-01", "close": 50.72, "volume": 304111.0}, {"date": "2017-06-02", "close": 52.425, "volume": 244795.0}, {"date": "2017-06-05", "close": 51.68, "volume": 159016.0}, {"date": "2017-06-06", "close": 50.99, "volume": 124734.0}, {"date": "2017-06-07", "close": 51.31, "volume": 198383.0}, {"date": "2017-06-08", "close": 50.56, "volume": 166055.0}, {"date": "2017-06-09", "close": 51.32, "volume": 235834.0}, {"date": "2017-06-12", "close": 52.19, "volume": 242838.0}, {"date": "2017-06-13", "close": 53.27, "volume": 168580.0}, {"date": "2017-06-14", "close": 54.55, "volume": 221426.0}, {"date": "2017-06-15", "close": 54.24, "volume": 166652.0}, {"date": "2017-06-16", "close": 52.52, "volume": 267668.0}, {"date": "2017-06-19", "close": 54.19, "volume": 247065.0}, {"date": "2017-06-20", "close": 53.24, "volume": 368243.0}, {"date": "2017-06-21", "close": 56.61, "volume": 384730.0}, {"date": "2017-06-22", "close": 56.99, "volume": 359746.0}, {"date": "2017-06-23", "close": 58.73, "volume": 675414.0}, {"date": "2017-06-26", "close": 57.5, "volume": 288992.0}, {"date": "2017-06-27", "close": 53.03, "volume": 253302.0}, {"date": "2017-06-28", "close": 55.15, "volume": 348668.0}, {"date": "2017-06-29", "close": 54.45, "volume": 1882448.0}, {"date": "2017-06-30", "close": 54.12, "volume": 339797.0}, {"date": "2017-07-03", "close": 55.55, "volume": 168259.0}, {"date": "2017-07-05", "close": 57.58, "volume": 249365.0}, {"date": "2017-07-06", "close": 57.51, "volume": 549609.0}, {"date": "2017-07-07", "close": 58.89, "volume": 146557.0}, {"date": "2017-07-10", "close": 58.23, "volume": 224254.0}, {"date": "2017-07-11", "close": 59.51, "volume": 415710.0}, {"date": "2017-07-12", "close": 60.85, "volume": 391656.0}, {"date": "2017-07-13", "close": 62.29, "volume": 250049.0}, {"date": "2017-07-14", "close": 63.66, "volume": 292557.0}, {"date": "2017-07-17", "close": 64.65, "volume": 374105.0}, {"date": "2017-07-18", "close": 64.46, "volume": 361509.0}, {"date": "2017-07-19", "close": 66.76, "volume": 430594.0}, {"date": "2017-07-20", "close": 67.54, "volume": 291290.0}, {"date": "2017-07-21", "close": 67.24, "volume": 469364.0}, {"date": "2017-07-24", "close": 67.24, "volume": 272354.0}, {"date": "2017-07-25", "close": 65.63, "volume": 410109.0}, {"date": "2017-07-26", "close": 65.64, "volume": 157372.0}, {"date": "2017-07-27", "close": 62.57, "volume": 270635.0}, {"date": "2017-07-28", "close": 63.46, "volume": 240752.0}, {"date": "2017-07-31", "close": 61.76, "volume": 116400.0}, {"date": "2017-08-01", "close": 60.45, "volume": 174350.0}, {"date": "2017-08-02", "close": 60.11, "volume": 225079.0}, {"date": "2017-08-03", "close": 58.89, "volume": 202646.0}, {"date": "2017-08-04", "close": 59.87, "volume": 161358.0}, {"date": "2017-08-07", "close": 61.54, "volume": 184497.0}, {"date": "2017-08-08", "close": 61.69, "volume": 265285.0}, {"date": "2017-08-09", "close": 58.96, "volume": 306661.0}, {"date": "2017-08-10", "close": 55.64, "volume": 385278.0}, {"date": "2017-08-11", "close": 57.16, "volume": 267063.0}, {"date": "2017-08-14", "close": 58.38, "volume": 233391.0}, {"date": "2017-08-15", "close": 58.12, "volume": 163340.0}, {"date": "2017-08-16", "close": 57.69, "volume": 136975.0}, {"date": "2017-08-17", "close": 55.23, "volume": 209887.0}, {"date": "2017-08-18", "close": 54.59, "volume": 343889.0}, {"date": "2017-08-21", "close": 53.83, "volume": 353763.0}, {"date": "2017-08-22", "close": 56.24, "volume": 246711.0}, {"date": "2017-08-23", "close": 56.81, "volume": 155211.0}, {"date": "2017-08-24", "close": 56.16, "volume": 264138.0}, {"date": "2017-08-25", "close": 55.74, "volume": 88235.0}, {"date": "2017-08-28", "close": 58.01, "volume": 230347.0}, {"date": "2017-08-29", "close": 57.7, "volume": 130698.0}, {"date": "2017-08-30", "close": 58.92, "volume": 208675.0}, {"date": "2017-08-31", "close": 61.44, "volume": 276354.0}, {"date": "2017-09-01", "close": 62.1, "volume": 227365.0}, {"date": "2017-09-05", "close": 62.72, "volume": 223723.0}, {"date": "2017-09-06", "close": 61.51, "volume": 183718.0}, {"date": "2017-09-07", "close": 60.76, "volume": 191402.0}, {"date": "2017-09-08", "close": 61.24, "volume": 187144.0}, {"date": "2017-09-11", "close": 62.44, "volume": 305784.0}, {"date": "2017-09-12", "close": 62.38, "volume": 147602.0}, {"date": "2017-09-13", "close": 61.71, "volume": 135321.0}, {"date": "2017-09-14", "close": 62.73, "volume": 150498.0}, {"date": "2017-09-15", "close": 64.75, "volume": 363095.0}, {"date": "2017-09-18", "close": 64.63, "volume": 121335.0}, {"date": "2017-09-19", "close": 64.62, "volume": 111079.0}, {"date": "2017-09-20", "close": 65.26, "volume": 171945.0}, {"date": "2017-09-21", "close": 65.05, "volume": 124241.0}, {"date": "2017-09-22", "close": 64.76, "volume": 159840.0}, {"date": "2017-09-25", "close": 64.37, "volume": 198392.0}, {"date": "2017-09-26", "close": 63.73, "volume": 140016.0}, {"date": "2017-09-27", "close": 67.62, "volume": 489559.0}, {"date": "2017-09-28", "close": 67.75, "volume": 500902.0}, {"date": "2017-09-29", "close": 64.77, "volume": 645417.0}, {"date": "2017-10-02", "close": 63.27, "volume": 338528.0}, {"date": "2017-10-03", "close": 63.76, "volume": 150583.0}, {"date": "2017-10-04", "close": 63.73, "volume": 174576.0}, {"date": "2017-10-05", "close": 62.6, "volume": 172148.0}, {"date": "2017-10-06", "close": 61.99, "volume": 158421.0}, {"date": "2017-10-09", "close": 61.44, "volume": 177450.0}, {"date": "2017-10-10", "close": 61.8, "volume": 125285.0}, {"date": "2017-10-11", "close": 61.06, "volume": 307711.0}, {"date": "2017-10-12", "close": 60.06, "volume": 230282.0}, {"date": "2017-10-13", "close": 60.75, "volume": 161453.0}, {"date": "2017-10-16", "close": 60.32, "volume": 130735.0}, {"date": "2017-10-17", "close": 60.3, "volume": 125541.0}, {"date": "2017-10-18", "close": 60.36, "volume": 187957.0}, {"date": "2017-10-19", "close": 58.53, "volume": 220176.0}, {"date": "2017-10-20", "close": 57.91, "volume": 171437.0}, {"date": "2017-10-23", "close": 57.95, "volume": 175612.0}, {"date": "2017-10-24", "close": 56.58, "volume": 315794.0}, {"date": "2017-10-25", "close": 56.3, "volume": 248292.0}, {"date": "2017-10-26", "close": 56.45, "volume": 214182.0}, {"date": "2017-10-27", "close": 58.44, "volume": 267053.0}, {"date": "2017-10-30", "close": 57.89, "volume": 204849.0}, {"date": "2017-10-31", "close": 58.05, "volume": 189409.0}, {"date": "2017-11-01", "close": 57.29, "volume": 396254.0}, {"date": "2017-11-02", "close": 61.22, "volume": 587120.0}, {"date": "2017-11-03", "close": 62.3, "volume": 510203.0}, {"date": "2017-11-06", "close": 61.93, "volume": 221417.0}, {"date": "2017-11-07", "close": 60.96, "volume": 253516.0}, {"date": "2017-11-08", "close": 56.235, "volume": 1694285.0}, {"date": "2017-11-09", "close": 55.49, "volume": 480757.0}, {"date": "2017-11-10", "close": 56.63, "volume": 371045.0}, {"date": "2017-11-13", "close": 56.83, "volume": 345592.0}, {"date": "2017-11-14", "close": 56.13, "volume": 346972.0}, {"date": "2017-11-15", "close": 55.12, "volume": 210492.0}, {"date": "2017-11-16", "close": 54.81, "volume": 405504.0}, {"date": "2017-11-17", "close": 51.93, "volume": 438591.0}, {"date": "2017-11-20", "close": 44.6, "volume": 1241877.0}, {"date": "2017-11-21", "close": 45.97, "volume": 748606.0}, {"date": "2017-11-22", "close": 45.85, "volume": 336314.0}, {"date": "2017-11-24", "close": 46.03, "volume": 89560.0}, {"date": "2017-11-27", "close": 46.0, "volume": 173912.0}, {"date": "2017-11-28", "close": 45.25, "volume": 268682.0}, {"date": "2017-11-29", "close": 44.67, "volume": 528848.0}, {"date": "2017-11-30", "close": 46.49, "volume": 382908.0}, {"date": "2017-12-01", "close": 47.32, "volume": 356655.0}, {"date": "2017-12-04", "close": 44.43, "volume": 216686.0}, {"date": "2017-12-05", "close": 41.99, "volume": 301310.0}, {"date": "2017-12-06", "close": 39.17, "volume": 521872.0}, {"date": "2017-12-07", "close": 40.6, "volume": 536065.0}, {"date": "2017-12-08", "close": 41.01, "volume": 219684.0}, {"date": "2017-12-11", "close": 40.04, "volume": 217450.0}, {"date": "2017-12-12", "close": 37.96, "volume": 385495.0}, {"date": "2017-12-13", "close": 38.12, "volume": 477849.0}, {"date": "2017-12-14", "close": 36.59, "volume": 314815.0}, {"date": "2017-12-15", "close": 38.54, "volume": 728554.0}, {"date": "2017-12-18", "close": 35.44, "volume": 385637.0}, {"date": "2017-12-19", "close": 35.61, "volume": 457203.0}, {"date": "2017-12-20", "close": 36.14, "volume": 349200.0}, {"date": "2017-12-21", "close": 37.07, "volume": 405669.0}, {"date": "2017-12-22", "close": 36.77, "volume": 314875.0}, {"date": "2017-12-26", "close": 36.84, "volume": 235240.0}, {"date": "2017-12-27", "close": 37.23, "volume": 207996.0}, {"date": "2017-12-28", "close": 38.0, "volume": 254769.0}, {"date": "2017-12-29", "close": 37.49, "volume": 365488.0}, {"date": "2018-01-02", "close": 37.8, "volume": 480442.0}, {"date": "2018-01-03", "close": 39.28, "volume": 295076.0}, {"date": "2018-01-04", "close": 38.29, "volume": 271591.0}, {"date": "2018-01-05", "close": 37.67, "volume": 275375.0}, {"date": "2018-01-08", "close": 36.6, "volume": 302243.0}, {"date": "2018-01-09", "close": 37.02, "volume": 339481.0}, {"date": "2018-01-10", "close": 38.26, "volume": 163102.0}, {"date": "2018-01-11", "close": 39.62, "volume": 373543.0}, {"date": "2018-01-12", "close": 41.33, "volume": 484159.0}, {"date": "2018-01-16", "close": 39.95, "volume": 576260.0}, {"date": "2018-01-17", "close": 40.1, "volume": 528804.0}, {"date": "2018-01-18", "close": 39.69, "volume": 372138.0}, {"date": "2018-01-19", "close": 39.52, "volume": 334434.0}, {"date": "2018-01-22", "close": 41.51, "volume": 303198.0}, {"date": "2018-01-23", "close": 44.45, "volume": 655431.0}, {"date": "2018-01-24", "close": 43.72, "volume": 303367.0}, {"date": "2018-01-25", "close": 44.05, "volume": 268435.0}, {"date": "2018-01-26", "close": 45.04, "volume": 268637.0}, {"date": "2018-01-29", "close": 44.57, "volume": 203644.0}, {"date": "2018-01-30", "close": 42.89, "volume": 309517.0}, {"date": "2018-01-31", "close": 41.8, "volume": 277105.0}, {"date": "2018-02-01", "close": 40.32, "volume": 381787.0}, {"date": "2018-02-02", "close": 39.6, "volume": 323342.0}, {"date": "2018-02-05", "close": 32.14, "volume": 3919497.0}, {"date": "2018-02-06", "close": 29.13, "volume": 2081319.0}, {"date": "2018-02-07", "close": 29.8, "volume": 1504054.0}, {"date": "2018-02-08", "close": 27.95, "volume": 560912.0}, {"date": "2018-02-09", "close": 28.19, "volume": 982723.0}, {"date": "2018-02-12", "close": 29.49, "volume": 500302.0}, {"date": "2018-02-13", "close": 29.74, "volume": 336530.0}, {"date": "2018-02-14", "close": 30.95, "volume": 363551.0}, {"date": "2018-02-15", "close": 32.11, "volume": 571672.0}, {"date": "2018-02-16", "close": 33.2, "volume": 434872.0}, {"date": "2018-02-20", "close": 33.06, "volume": 366363.0}, {"date": "2018-02-21", "close": 33.1, "volume": 217529.0}, {"date": "2018-02-22", "close": 33.65, "volume": 178670.0}, {"date": "2018-02-23", "close": 34.61, "volume": 189428.0}, {"date": "2018-02-26", "close": 35.1, "volume": 258733.0}, {"date": "2018-02-27", "close": 34.75, "volume": 360328.0}, {"date": "2018-02-28", "close": 33.69, "volume": 293165.0}, {"date": "2018-03-01", "close": 33.06, "volume": 396675.0}, {"date": "2018-03-02", "close": 33.84, "volume": 388258.0}, {"date": "2018-03-05", "close": 33.84, "volume": 352924.0}, {"date": "2018-03-06", "close": 34.03, "volume": 338533.0}, {"date": "2018-03-07", "close": 33.69, "volume": 210785.0}, {"date": "2018-03-08", "close": 34.69, "volume": 389943.0}, {"date": "2018-03-09", "close": 35.06, "volume": 232220.0}, {"date": "2018-03-12", "close": 35.02, "volume": 183041.0}, {"date": "2018-03-13", "close": 34.59, "volume": 161808.0}, {"date": "2018-03-14", "close": 34.66, "volume": 180539.0}, {"date": "2018-03-15", "close": 34.91, "volume": 389291.0}, {"date": "2018-03-16", "close": 35.13, "volume": 969554.0}, {"date": "2018-03-19", "close": 33.17, "volume": 441306.0}, {"date": "2018-03-20", "close": 33.85, "volume": 341883.0}, {"date": "2018-03-21", "close": 38.72, "volume": 3270992.0}, {"date": "2018-03-22", "close": 38.22, "volume": 667590.0}, {"date": "2018-03-23", "close": 38.21, "volume": 558128.0}, {"date": "2018-03-26", "close": 39.34, "volume": 754430.0}, {"date": "2018-03-27", "close": 37.68, "volume": 454255.0}, {"date": "2018-03-28", "close": 36.52, "volume": 499081.0}, {"date": "2018-03-29", "close": 36.71, "volume": 602108.0}, {"date": "2018-04-02", "close": 35.24, "volume": 460618.0}, {"date": "2018-04-03", "close": 39.27, "volume": 720235.0}, {"date": "2018-04-04", "close": 44.21, "volume": 1298916.0}, {"date": "2018-04-05", "close": 40.15, "volume": 672651.0}, {"date": "2018-04-06", "close": 39.51, "volume": 509006.0}, {"date": "2018-04-09", "close": 36.13, "volume": 601393.0}, {"date": "2018-04-10", "close": 37.12, "volume": 507626.0}, {"date": "2018-04-11", "close": 37.91, "volume": 365568.0}, {"date": "2018-04-12", "close": 37.6, "volume": 264886.0}, {"date": "2018-04-13", "close": 37.97, "volume": 337476.0}, {"date": "2018-04-16", "close": 38.08, "volume": 283181.0}, {"date": "2018-04-17", "close": 38.49, "volume": 478325.0}, {"date": "2018-04-18", "close": 36.01, "volume": 424119.0}, {"date": "2018-04-19", "close": 34.97, "volume": 283646.0}, {"date": "2018-04-20", "close": 36.84, "volume": 438959.0}, {"date": "2018-04-23", "close": 11.5, "volume": 15134710.0}, {"date": "2018-04-24", "close": 11.085, "volume": 4495314.0}, {"date": "2018-04-25", "close": 10.99, "volume": 2591001.0}, {"date": "2018-04-26", "close": 11.79, "volume": 2751684.0}, {"date": "2018-04-27", "close": 12.11, "volume": 1487325.0}, {"date": "2018-04-30", "close": 12.0, "volume": 1236739.0}, {"date": "2018-05-01", "close": 12.16, "volume": 955604.0}, {"date": "2018-05-02", "close": 13.17, "volume": 1259666.0}, {"date": "2018-05-03", "close": 13.19, "volume": 804259.0}, {"date": "2018-05-04", "close": 14.01, "volume": 994485.0}, {"date": "2018-05-07", "close": 13.9, "volume": 601011.0}, {"date": "2018-05-08", "close": 14.25, "volume": 914742.0}, {"date": "2018-05-09", "close": 13.56, "volume": 1353853.0}, {"date": "2018-05-10", "close": 14.79, "volume": 1306378.0}, {"date": "2018-05-11", "close": 15.72, "volume": 1275922.0}, {"date": "2018-05-14", "close": 17.01, "volume": 1175702.0}, {"date": "2018-05-15", "close": 16.48, "volume": 773549.0}, {"date": "2018-05-16", "close": 16.43, "volume": 537303.0}, {"date": "2018-05-17", "close": 15.6, "volume": 1030014.0}, {"date": "2018-05-18", "close": 15.28, "volume": 530995.0}, {"date": "2018-05-21", "close": 14.65, "volume": 1123862.0}, {"date": "2018-05-22", "close": 14.64, "volume": 805146.0}, {"date": "2018-05-23", "close": 14.32, "volume": 477200.0}, {"date": "2018-05-24", "close": 14.86, "volume": 614082.0}, {"date": "2018-05-25", "close": 14.62, "volume": 403893.0}, {"date": "2018-05-29", "close": 14.35, "volume": 772353.0}, {"date": "2018-05-30", "close": 13.9, "volume": 574181.0}, {"date": "2018-05-31", "close": 13.49, "volume": 701465.0}, {"date": "2018-06-01", "close": 13.69, "volume": 637109.0}, {"date": "2018-06-04", "close": 13.44, "volume": 839550.0}, {"date": "2018-06-05", "close": 13.75, "volume": 669420.0}, {"date": "2018-06-06", "close": 14.0, "volume": 533882.0}, {"date": "2018-06-07", "close": 13.74, "volume": 356791.0}, {"date": "2018-06-08", "close": 13.97, "volume": 539995.0}, {"date": "2018-06-11", "close": 14.02, "volume": 515965.0}, {"date": "2018-06-12", "close": 14.38, "volume": 559818.0}, {"date": "2018-06-13", "close": 14.33, "volume": 389013.0}, {"date": "2018-06-14", "close": 14.7, "volume": 416350.0}, {"date": "2018-06-15", "close": 14.85, "volume": 4532953.0}, {"date": "2018-06-18", "close": 14.56, "volume": 440496.0}, {"date": "2018-06-19", "close": 14.98, "volume": 587686.0}, {"date": "2018-06-20", "close": 15.4, "volume": 627277.0}, {"date": "2018-06-21", "close": 15.04, "volume": 420487.0}, {"date": "2018-06-22", "close": 15.67, "volume": 1878077.0}, {"date": "2018-06-25", "close": 15.08, "volume": 564308.0}, {"date": "2018-06-26", "close": 15.36, "volume": 442548.0}, {"date": "2018-06-27", "close": 14.63, "volume": 661605.0}, {"date": "2018-06-28", "close": 14.68, "volume": 636087.0}, {"date": "2018-06-29", "close": 14.58, "volume": 597389.0}, {"date": "2018-07-02", "close": 15.12, "volume": 310649.0}, {"date": "2018-07-03", "close": 15.22, "volume": 204007.0}, {"date": "2018-07-05", "close": 14.93, "volume": 386209.0}, {"date": "2018-07-06", "close": 15.02, "volume": 494402.0}, {"date": "2018-07-09", "close": 15.18, "volume": 455789.0}, {"date": "2018-07-10", "close": 14.7, "volume": 408750.0}, {"date": "2018-07-11", "close": 14.73, "volume": 419401.0}, {"date": "2018-07-12", "close": 14.9, "volume": 520722.0}, {"date": "2018-07-13", "close": 14.94, "volume": 342156.0}, {"date": "2018-07-16", "close": 14.26, "volume": 483187.0}, {"date": "2018-07-17", "close": 14.38, "volume": 370683.0}, {"date": "2018-07-18", "close": 14.77, "volume": 228411.0}, {"date": "2018-07-19", "close": 15.05, "volume": 239001.0}, {"date": "2018-07-20", "close": 14.85, "volume": 221934.0}, {"date": "2018-07-23", "close": 14.77, "volume": 217171.0}, {"date": "2018-07-24", "close": 14.62, "volume": 316432.0}, {"date": "2018-07-25", "close": 14.29, "volume": 493643.0}, {"date": "2018-07-26", "close": 14.7, "volume": 258388.0}, {"date": "2018-07-27", "close": 14.89, "volume": 625169.0}, {"date": "2018-07-30", "close": 14.69, "volume": 469805.0}, {"date": "2018-07-31", "close": 14.86, "volume": 528360.0}, {"date": "2018-08-01", "close": 13.385, "volume": 442222.0}, {"date": "2018-08-02", "close": 13.56, "volume": 324222.0}, {"date": "2018-08-03", "close": 13.33, "volume": 624649.0}, {"date": "2018-08-06", "close": 13.84, "volume": 275093.0}, {"date": "2018-08-07", "close": 14.34, "volume": 364175.0}, {"date": "2018-08-08", "close": 14.21, "volume": 348381.0}, {"date": "2018-08-09", "close": 14.31, "volume": 330153.0}, {"date": "2018-08-10", "close": 14.98, "volume": 356028.0}, {"date": "2018-08-13", "close": 14.72, "volume": 515435.0}, {"date": "2018-08-14", "close": 15.21, "volume": 348902.0}, {"date": "2018-08-15", "close": 14.27, "volume": 365375.0}, {"date": "2018-08-16", "close": 14.64, "volume": 307538.0}, {"date": "2018-08-17", "close": 14.51, "volume": 271352.0}, {"date": "2018-08-20", "close": 15.1, "volume": 232494.0}, {"date": "2018-08-21", "close": 15.51, "volume": 250114.0}, {"date": "2018-08-22", "close": 15.62, "volume": 319401.0}, {"date": "2018-08-23", "close": 15.07, "volume": 233359.0}, {"date": "2018-08-24", "close": 14.61, "volume": 199528.0}, {"date": "2018-08-27", "close": 14.98, "volume": 232206.0}, {"date": "2018-08-28", "close": 15.1, "volume": 234304.0}, {"date": "2018-08-29", "close": 15.41, "volume": 349901.0}, {"date": "2018-08-30", "close": 15.56, "volume": 295681.0}, {"date": "2018-08-31", "close": 15.22, "volume": 262357.0}, {"date": "2018-09-04", "close": 15.79, "volume": 263431.0}, {"date": "2018-09-05", "close": 15.38, "volume": 218547.0}, {"date": "2018-09-06", "close": 14.34, "volume": 352700.0}, {"date": "2018-09-07", "close": 14.11, "volume": 249411.0}, {"date": "2018-09-10", "close": 14.0, "volume": 186935.0}, {"date": "2018-09-11", "close": 14.05, "volume": 232217.0}, {"date": "2018-09-12", "close": 13.86, "volume": 265273.0}, {"date": "2018-09-13", "close": 13.8, "volume": 274109.0}, {"date": "2018-09-14", "close": 13.39, "volume": 394857.0}, {"date": "2018-09-17", "close": 12.7, "volume": 373083.0}, {"date": "2018-09-18", "close": 13.21, "volume": 500603.0}, {"date": "2018-09-19", "close": 13.36, "volume": 273372.0}, {"date": "2018-09-20", "close": 13.62, "volume": 219045.0}, {"date": "2018-09-21", "close": 13.34, "volume": 3875985.0}, {"date": "2018-09-24", "close": 14.25, "volume": 1397747.0}, {"date": "2018-09-25", "close": 13.07, "volume": 289862.0}, {"date": "2018-09-26", "close": 12.97, "volume": 376948.0}, {"date": "2018-09-27", "close": 13.16, "volume": 268225.0}, {"date": "2018-09-28", "close": 13.08, "volume": 200268.0}, {"date": "2018-10-01", "close": 12.88, "volume": 256356.0}, {"date": "2018-10-02", "close": 13.31, "volume": 718520.0}, {"date": "2018-10-03", "close": 13.74, "volume": 240553.0}, {"date": "2018-10-04", "close": 13.08, "volume": 776948.0}, {"date": "2018-10-05", "close": 13.19, "volume": 356971.0}, {"date": "2018-10-08", "close": 12.46, "volume": 345222.0}, {"date": "2018-10-09", "close": 12.29, "volume": 305458.0}, {"date": "2018-10-10", "close": 12.24, "volume": 503157.0}, {"date": "2018-10-11", "close": 12.31, "volume": 266443.0}, {"date": "2018-10-12", "close": 12.49, "volume": 269008.0}, {"date": "2018-10-15", "close": 12.47, "volume": 439995.0}, {"date": "2018-10-16", "close": 13.05, "volume": 590304.0}, {"date": "2018-10-17", "close": 13.03, "volume": 619241.0}, {"date": "2018-10-18", "close": 12.28, "volume": 237499.0}, {"date": "2018-10-19", "close": 12.98, "volume": 763994.0}, {"date": "2018-10-22", "close": 12.64, "volume": 519171.0}, {"date": "2018-10-23", "close": 12.65, "volume": 610294.0}, {"date": "2018-10-24", "close": 11.61, "volume": 757754.0}, {"date": "2018-10-25", "close": 12.65, "volume": 543830.0}, {"date": "2018-10-26", "close": 12.42, "volume": 333806.0}, {"date": "2018-10-29", "close": 11.78, "volume": 473935.0}, {"date": "2018-10-30", "close": 12.4, "volume": 433736.0}, {"date": "2018-10-31", "close": 12.4, "volume": 458252.0}, {"date": "2018-11-01", "close": 13.05, "volume": 408831.0}, {"date": "2018-11-02", "close": 13.36, "volume": 487019.0}, {"date": "2018-11-05", "close": 12.94, "volume": 191300.0}, {"date": "2018-11-06", "close": 12.81, "volume": 340657.0}, {"date": "2018-11-07", "close": 13.02, "volume": 622722.0}, {"date": "2018-11-08", "close": 12.91, "volume": 605523.0}, {"date": "2018-11-09", "close": 12.41, "volume": 507069.0}, {"date": "2018-11-12", "close": 11.36, "volume": 499463.0}, {"date": "2018-11-13", "close": 11.43, "volume": 312145.0}, {"date": "2018-11-14", "close": 11.04, "volume": 474767.0}, {"date": "2018-11-15", "close": 11.36, "volume": 415686.0}, {"date": "2018-11-16", "close": 11.66, "volume": 445356.0}, {"date": "2018-11-19", "close": 11.88, "volume": 331882.0}, {"date": "2018-11-20", "close": 11.6, "volume": 461953.0}, {"date": "2018-11-21", "close": 11.93, "volume": 196562.0}, {"date": "2018-11-23", "close": 11.99, "volume": 153873.0}, {"date": "2018-11-26", "close": 12.45, "volume": 287716.0}, {"date": "2018-11-27", "close": 11.48, "volume": 477913.0}, {"date": "2018-11-28", "close": 11.93, "volume": 316008.0}, {"date": "2018-11-29", "close": 11.75, "volume": 335330.0}, {"date": "2018-11-30", "close": 12.01, "volume": 203601.0}, {"date": "2018-12-03", "close": 12.17, "volume": 349863.0}, {"date": "2018-12-04", "close": 11.42, "volume": 375004.0}, {"date": "2018-12-06", "close": 11.67, "volume": 327199.0}, {"date": "2018-12-07", "close": 11.36, "volume": 850477.0}, {"date": "2018-12-10", "close": 11.57, "volume": 365710.0}, {"date": "2018-12-11", "close": 11.63, "volume": 261441.0}, {"date": "2018-12-12", "close": 11.91, "volume": 382304.0}, {"date": "2018-12-13", "close": 11.71, "volume": 281463.0}, {"date": "2018-12-14", "close": 11.71, "volume": 363069.0}, {"date": "2018-12-17", "close": 10.99, "volume": 556685.0}, {"date": "2018-12-18", "close": 10.31, "volume": 507426.0}, {"date": "2018-12-19", "close": 9.6, "volume": 515297.0}, {"date": "2018-12-20", "close": 9.4, "volume": 391843.0}, {"date": "2018-12-21", "close": 8.89, "volume": 1142512.0}, {"date": "2018-12-24", "close": 8.73, "volume": 145130.0}, {"date": "2018-12-26", "close": 10.12, "volume": 367077.0}, {"date": "2018-12-27", "close": 10.33, "volume": 663778.0}, {"date": "2018-12-28", "close": 10.25, "volume": 192371.0}, {"date": "2018-12-31", "close": 10.3, "volume": 388758.0}, {"date": "2019-01-02", "close": 10.5, "volume": 456128.0}, {"date": "2019-01-03", "close": 10.32, "volume": 583137.0}, {"date": "2019-01-04", "close": 10.89, "volume": 631938.0}, {"date": "2019-01-07", "close": 11.34, "volume": 1308809.0}, {"date": "2019-01-08", "close": 11.4, "volume": 363304.0}, {"date": "2019-01-09", "close": 11.31, "volume": 414685.0}, {"date": "2019-01-10", "close": 11.25, "volume": 698528.0}, {"date": "2019-01-11", "close": 11.73, "volume": 406948.0}, {"date": "2019-01-14", "close": 11.66, "volume": 419362.0}, {"date": "2019-01-15", "close": 12.04, "volume": 273017.0}, {"date": "2019-01-16", "close": 11.96, "volume": 218000.0}, {"date": "2019-01-17", "close": 11.93, "volume": 267981.0}, {"date": "2019-01-18", "close": 11.97, "volume": 382516.0}, {"date": "2019-01-22", "close": 11.59, "volume": 368197.0}, {"date": "2019-01-23", "close": 11.39, "volume": 214693.0}, {"date": "2019-01-24", "close": 11.42, "volume": 165254.0}, {"date": "2019-01-25", "close": 11.78, "volume": 380417.0}, {"date": "2019-01-28", "close": 11.39, "volume": 230845.0}, {"date": "2019-01-29", "close": 11.45, "volume": 185119.0}, {"date": "2019-01-30", "close": 11.75, "volume": 311620.0}, {"date": "2019-01-31", "close": 11.75, "volume": 279546.0}, {"date": "2019-02-01", "close": 11.72, "volume": 267886.0}, {"date": "2019-02-04", "close": 11.82, "volume": 254911.0}, {"date": "2019-02-05", "close": 11.88, "volume": 513106.0}, {"date": "2019-02-06", "close": 12.23, "volume": 715549.0}, {"date": "2019-02-07", "close": 12.13, "volume": 270069.0}, {"date": "2019-02-08", "close": 12.31, "volume": 406231.0}, {"date": "2019-02-11", "close": 12.28, "volume": 301128.0}, {"date": "2019-02-12", "close": 12.79, "volume": 544678.0}, {"date": "2019-02-13", "close": 12.75, "volume": 481212.0}, {"date": "2019-02-14", "close": 12.75, "volume": 306496.0}, {"date": "2019-02-15", "close": 13.15, "volume": 613546.0}, {"date": "2019-02-19", "close": 13.3, "volume": 427653.0}, {"date": "2019-02-20", "close": 13.42, "volume": 520012.0}, {"date": "2019-02-21", "close": 13.34, "volume": 345944.0}, {"date": "2019-02-22", "close": 13.41, "volume": 855913.0}, {"date": "2019-02-25", "close": 13.49, "volume": 370976.0}, {"date": "2019-02-26", "close": 13.48, "volume": 335268.0}, {"date": "2019-02-27", "close": 13.53, "volume": 311385.0}, {"date": "2019-02-28", "close": 13.4, "volume": 327191.0}, {"date": "2019-03-01", "close": 13.77, "volume": 227152.0}, {"date": "2019-03-04", "close": 14.27, "volume": 445586.0}, {"date": "2019-03-05", "close": 13.96, "volume": 317563.0}, {"date": "2019-03-06", "close": 13.23, "volume": 289068.0}, {"date": "2019-03-07", "close": 13.1, "volume": 211548.0}, {"date": "2019-03-08", "close": 12.8, "volume": 201091.0}, {"date": "2019-03-11", "close": 13.11, "volume": 298431.0}, {"date": "2019-03-12", "close": 13.56, "volume": 510089.0}, {"date": "2019-03-13", "close": 14.04, "volume": 605488.0}, {"date": "2019-03-14", "close": 13.97, "volume": 249153.0}, {"date": "2019-03-15", "close": 14.35, "volume": 760402.0}, {"date": "2019-03-18", "close": 14.49, "volume": 332868.0}, {"date": "2019-03-19", "close": 14.04, "volume": 215937.0}, {"date": "2019-03-20", "close": 13.64, "volume": 158564.0}, {"date": "2019-03-21", "close": 13.3, "volume": 223701.0}, {"date": "2019-03-22", "close": 12.3, "volume": 350290.0}, {"date": "2019-03-25", "close": 11.99, "volume": 212631.0}, {"date": "2019-03-26", "close": 12.09, "volume": 141516.0}, {"date": "2019-03-27", "close": 11.73, "volume": 331677.0}, {"date": "2019-03-28", "close": 11.76, "volume": 254963.0}, {"date": "2019-03-29", "close": 12.13, "volume": 229109.0}, {"date": "2019-04-01", "close": 11.65, "volume": 403932.0}, {"date": "2019-04-02", "close": 12.03, "volume": 179363.0}, {"date": "2019-04-03", "close": 12.22, "volume": 145743.0}, {"date": "2019-04-04", "close": 12.14, "volume": 104867.0}, {"date": "2019-04-05", "close": 12.49, "volume": 121537.0}, {"date": "2019-04-08", "close": 12.3, "volume": 135275.0}, {"date": "2019-04-09", "close": 11.54, "volume": 263772.0}, {"date": "2019-04-10", "close": 11.44, "volume": 878307.0}, {"date": "2019-04-11", "close": 11.2, "volume": 227153.0}, {"date": "2019-04-12", "close": 11.16, "volume": 218505.0}, {"date": "2019-04-15", "close": 10.91, "volume": 175298.0}, {"date": "2019-04-16", "close": 10.93, "volume": 172712.0}, {"date": "2019-04-17", "close": 10.76, "volume": 292035.0}, {"date": "2019-04-18", "close": 10.7, "volume": 186449.0}, {"date": "2019-04-22", "close": 10.8, "volume": 212317.0}, {"date": "2019-04-23", "close": 11.18, "volume": 218292.0}, {"date": "2019-04-24", "close": 10.94, "volume": 101012.0}, {"date": "2019-04-25", "close": 10.84, "volume": 333685.0}, {"date": "2019-04-26", "close": 10.88, "volume": 124304.0}, {"date": "2019-04-29", "close": 10.65, "volume": 193482.0}, {"date": "2019-04-30", "close": 10.4, "volume": 261310.0}, {"date": "2019-05-01", "close": 10.11, "volume": 205379.0}, {"date": "2019-05-02", "close": 10.4, "volume": 332498.0}, {"date": "2019-05-03", "close": 10.56, "volume": 283716.0}, {"date": "2019-05-06", "close": 10.56, "volume": 356418.0}, {"date": "2019-05-07", "close": 10.34, "volume": 241272.0}, {"date": "2019-05-08", "close": 10.84, "volume": 809031.0}, {"date": "2019-05-09", "close": 10.48, "volume": 218845.0}, {"date": "2019-05-10", "close": 10.36, "volume": 247347.0}, {"date": "2019-05-13", "close": 9.59, "volume": 282497.0}, {"date": "2019-05-14", "close": 9.79, "volume": 200067.0}, {"date": "2019-05-15", "close": 9.74, "volume": 215594.0}, {"date": "2019-05-16", "close": 9.65, "volume": 186432.0}, {"date": "2019-05-17", "close": 9.53, "volume": 260929.0}, {"date": "2019-05-20", "close": 9.28, "volume": 202750.0}, {"date": "2019-05-21", "close": 9.52, "volume": 245483.0}, {"date": "2019-05-22", "close": 9.23, "volume": 132777.0}, {"date": "2019-05-23", "close": 8.94, "volume": 194602.0}, {"date": "2019-05-24", "close": 9.49, "volume": 1126253.0}, {"date": "2019-05-28", "close": 9.5, "volume": 259949.0}, {"date": "2019-05-29", "close": 9.46, "volume": 385036.0}, {"date": "2019-05-30", "close": 9.51, "volume": 264591.0}, {"date": "2019-05-31", "close": 9.32, "volume": 228853.0}, {"date": "2019-06-03", "close": 9.5, "volume": 168554.0}, {"date": "2019-06-04", "close": 9.75, "volume": 172519.0}, {"date": "2019-06-05", "close": 9.31, "volume": 132259.0}, {"date": "2019-06-06", "close": 8.85, "volume": 165626.0}, {"date": "2019-06-07", "close": 9.09, "volume": 491836.0}, {"date": "2019-06-10", "close": 9.24, "volume": 579392.0}, {"date": "2019-06-11", "close": 9.6, "volume": 472988.0}, {"date": "2019-06-12", "close": 9.75, "volume": 349553.0}, {"date": "2019-06-13", "close": 9.96, "volume": 654748.0}, {"date": "2019-06-14", "close": 9.4, "volume": 308171.0}, {"date": "2019-06-17", "close": 9.73, "volume": 487229.0}, {"date": "2019-06-18", "close": 10.01, "volume": 303219.0}, {"date": "2019-06-19", "close": 10.0, "volume": 199720.0}, {"date": "2019-06-20", "close": 9.94, "volume": 213941.0}, {"date": "2019-06-21", "close": 9.74, "volume": 633344.0}, {"date": "2019-06-24", "close": 9.58, "volume": 285298.0}, {"date": "2019-06-25", "close": 9.87, "volume": 168727.0}, {"date": "2019-06-26", "close": 9.71, "volume": 152953.0}, {"date": "2019-06-27", "close": 10.09, "volume": 167098.0}, {"date": "2019-06-28", "close": 10.57, "volume": 483355.0}, {"date": "2019-07-01", "close": 10.27, "volume": 173252.0}, {"date": "2019-07-02", "close": 10.02, "volume": 197485.0}, {"date": "2019-07-03", "close": 10.45, "volume": 81736.0}, {"date": "2019-07-05", "close": 10.13, "volume": 134826.0}, {"date": "2019-07-08", "close": 9.86, "volume": 172831.0}, {"date": "2019-07-09", "close": 10.14, "volume": 102468.0}, {"date": "2019-07-10", "close": 9.95, "volume": 158370.0}, {"date": "2019-07-11", "close": 9.79, "volume": 190127.0}, {"date": "2019-07-12", "close": 9.68, "volume": 159692.0}, {"date": "2019-07-15", "close": 9.68, "volume": 139471.0}, {"date": "2019-07-16", "close": 9.68, "volume": 135950.0}, {"date": "2019-07-17", "close": 9.77, "volume": 172066.0}, {"date": "2019-07-18", "close": 10.0, "volume": 162243.0}, {"date": "2019-07-19", "close": 9.86, "volume": 183868.0}, {"date": "2019-07-22", "close": 9.87, "volume": 94252.0}, {"date": "2019-07-23", "close": 9.89, "volume": 127140.0}, {"date": "2019-07-24", "close": 10.01, "volume": 122904.0}, {"date": "2019-07-25", "close": 9.72, "volume": 210901.0}, {"date": "2019-07-26", "close": 9.93, "volume": 165251.0}, {"date": "2019-07-29", "close": 9.74, "volume": 107438.0}, {"date": "2019-07-30", "close": 9.83, "volume": 107491.0}, {"date": "2019-07-31", "close": 9.36, "volume": 244518.0}, {"date": "2019-08-01", "close": 9.44, "volume": 191482.0}, {"date": "2019-08-02", "close": 9.03, "volume": 122399.0}, {"date": "2019-08-05", "close": 8.79, "volume": 281033.0}, {"date": "2019-08-06", "close": 9.22, "volume": 170682.0}, {"date": "2019-08-07", "close": 9.0, "volume": 232248.0}, {"date": "2019-08-08", "close": 8.94, "volume": 145445.0}, {"date": "2019-08-09", "close": 8.6, "volume": 99762.0}, {"date": "2019-08-12", "close": 8.36, "volume": 176451.0}, {"date": "2019-08-13", "close": 8.54, "volume": 138071.0}, {"date": "2019-08-14", "close": 8.15, "volume": 152399.0}, {"date": "2019-08-15", "close": 7.6, "volume": 146723.0}, {"date": "2019-08-16", "close": 7.75, "volume": 148670.0}, {"date": "2019-08-19", "close": 7.89, "volume": 105842.0}, {"date": "2019-08-20", "close": 7.69, "volume": 102515.0}, {"date": "2019-08-21", "close": 7.54, "volume": 104148.0}, {"date": "2019-08-22", "close": 7.28, "volume": 172604.0}, {"date": "2019-08-23", "close": 6.89, "volume": 184068.0}, {"date": "2019-08-26", "close": 7.06, "volume": 311519.0}, {"date": "2019-08-27", "close": 8.93, "volume": 864017.0}, {"date": "2019-08-28", "close": 8.91, "volume": 390457.0}, {"date": "2019-08-29", "close": 8.89, "volume": 272657.0}, {"date": "2019-08-30", "close": 8.41, "volume": 141960.0}, {"date": "2019-09-03", "close": 8.0, "volume": 202714.0}, {"date": "2019-09-04", "close": 8.2, "volume": 163983.0}, {"date": "2019-09-05", "close": 8.68, "volume": 134089.0}, {"date": "2019-09-06", "close": 8.87, "volume": 271208.0}, {"date": "2019-09-09", "close": 8.59, "volume": 93184.0}, {"date": "2019-09-10", "close": 8.85, "volume": 146834.0}, {"date": "2019-09-11", "close": 9.23, "volume": 179366.0}, {"date": "2019-09-12", "close": 8.72, "volume": 148103.0}, {"date": "2019-09-13", "close": 8.42, "volume": 167408.0}, {"date": "2019-09-16", "close": 8.8, "volume": 206765.0}, {"date": "2019-09-17", "close": 8.7, "volume": 202132.0}, {"date": "2019-09-18", "close": 8.56, "volume": 120015.0}, {"date": "2019-09-19", "close": 8.51, "volume": 91221.0}, {"date": "2019-09-20", "close": 8.37, "volume": 850159.0}, {"date": "2019-09-23", "close": 8.29, "volume": 146148.0}, {"date": "2019-09-24", "close": 8.11, "volume": 617904.0}, {"date": "2019-09-25", "close": 7.86, "volume": 216391.0}, {"date": "2019-09-26", "close": 7.59, "volume": 165238.0}, {"date": "2019-09-27", "close": 7.8, "volume": 179314.0}, {"date": "2019-09-30", "close": 7.84, "volume": 127169.0}, {"date": "2019-10-01", "close": 7.76, "volume": 149671.0}, {"date": "2019-10-02", "close": 7.76, "volume": 99686.0}, {"date": "2019-10-03", "close": 7.915, "volume": 134436.0}, {"date": "2019-10-04", "close": 7.79, "volume": 158608.0}, {"date": "2019-10-07", "close": 7.73, "volume": 143439.0}, {"date": "2019-10-08", "close": 7.57, "volume": 116225.0}, {"date": "2019-10-09", "close": 7.52, "volume": 147179.0}, {"date": "2019-10-10", "close": 7.48, "volume": 122170.0}, {"date": "2019-10-11", "close": 7.76, "volume": 161495.0}, {"date": "2019-10-14", "close": 7.8, "volume": 92331.0}, {"date": "2019-10-15", "close": 8.215, "volume": 163756.0}, {"date": "2019-10-16", "close": 8.17, "volume": 126621.0}, {"date": "2019-10-17", "close": 8.02, "volume": 150065.0}, {"date": "2019-10-18", "close": 7.79, "volume": 111123.0}, {"date": "2019-10-21", "close": 8.34, "volume": 144806.0}, {"date": "2019-10-22", "close": 9.18, "volume": 286028.0}, {"date": "2019-10-23", "close": 8.66, "volume": 210168.0}, {"date": "2019-10-24", "close": 8.56, "volume": 105523.0}, {"date": "2019-10-25", "close": 8.59, "volume": 78165.0}, {"date": "2019-10-28", "close": 8.91, "volume": 96652.0}, {"date": "2019-10-29", "close": 8.85, "volume": 81231.0}, {"date": "2019-10-30", "close": 8.68, "volume": 83799.0}, {"date": "2019-10-31", "close": 9.1, "volume": 153344.0}, {"date": "2019-11-01", "close": 9.1, "volume": 200585.0}, {"date": "2019-11-04", "close": 9.35, "volume": 140497.0}, {"date": "2019-11-05", "close": 9.46, "volume": 91615.0}, {"date": "2019-11-06", "close": 9.06, "volume": 150935.0}, {"date": "2019-11-07", "close": 9.07, "volume": 153228.0}, {"date": "2019-11-08", "close": 9.07, "volume": 224799.0}, {"date": "2019-11-11", "close": 9.14, "volume": 188089.0}, {"date": "2019-11-12", "close": 9.43, "volume": 173914.0}, {"date": "2019-11-13", "close": 10.28, "volume": 192237.0}, {"date": "2019-11-14", "close": 10.71, "volume": 217393.0}, {"date": "2019-11-15", "close": 10.47, "volume": 228749.0}, {"date": "2019-11-18", "close": 10.24, "volume": 176814.0}, {"date": "2019-11-19", "close": 10.8, "volume": 297830.0}, {"date": "2019-11-20", "close": 10.75, "volume": 597554.0}, {"date": "2019-11-21", "close": 11.14, "volume": 274437.0}, {"date": "2019-11-22", "close": 10.715, "volume": 273109.0}, {"date": "2019-11-25", "close": 11.5, "volume": 352344.0}, {"date": "2019-11-26", "close": 12.05, "volume": 219885.0}, {"date": "2019-11-27", "close": 12.4, "volume": 339283.0}, {"date": "2019-11-29", "close": 12.82, "volume": 135007.0}, {"date": "2019-12-02", "close": 12.3, "volume": 267371.0}, {"date": "2019-12-03", "close": 12.43, "volume": 212689.0}, {"date": "2019-12-04", "close": 12.33, "volume": 189438.0}, {"date": "2019-12-05", "close": 12.41, "volume": 182984.0}, {"date": "2019-12-06", "close": 12.85, "volume": 185958.0}, {"date": "2019-12-09", "close": 12.78, "volume": 174627.0}, {"date": "2019-12-10", "close": 12.46, "volume": 232808.0}, {"date": "2019-12-11", "close": 12.5, "volume": 245121.0}, {"date": "2019-12-12", "close": 12.96, "volume": 170571.0}, {"date": "2019-12-13", "close": 12.85, "volume": 137818.0}, {"date": "2019-12-16", "close": 12.82, "volume": 394692.0}, {"date": "2019-12-17", "close": 12.88, "volume": 185135.0}, {"date": "2019-12-18", "close": 12.8, "volume": 118976.0}, {"date": "2019-12-19", "close": 12.83, "volume": 115690.0}, {"date": "2019-12-20", "close": 15.85, "volume": 1909355.0}, {"date": "2019-12-23", "close": 17.01, "volume": 567737.0}, {"date": "2019-12-24", "close": 16.21, "volume": 295490.0}, {"date": "2019-12-26", "close": 16.71, "volume": 237104.0}, {"date": "2019-12-27", "close": 16.0, "volume": 223384.0}, {"date": "2019-12-30", "close": 15.77, "volume": 206169.0}, {"date": "2019-12-31", "close": 15.83, "volume": 144486.0}, {"date": "2020-01-02", "close": 15.63, "volume": 118746.0}, {"date": "2020-01-03", "close": 14.96, "volume": 120629.0}, {"date": "2020-01-06", "close": 15.16, "volume": 207103.0}, {"date": "2020-01-07", "close": 15.5, "volume": 191290.0}, {"date": "2020-01-08", "close": 15.38, "volume": 184829.0}, {"date": "2020-01-09", "close": 15.77, "volume": 180612.0}, {"date": "2020-01-10", "close": 15.36, "volume": 207101.0}, {"date": "2020-01-13", "close": 14.46, "volume": 180875.0}, {"date": "2020-01-14", "close": 15.46, "volume": 213311.0}, {"date": "2020-01-15", "close": 15.23, "volume": 163391.0}, {"date": "2020-01-16", "close": 15.38, "volume": 170647.0}, {"date": "2020-01-17", "close": 14.26, "volume": 207812.0}, {"date": "2020-01-21", "close": 13.64, "volume": 170711.0}, {"date": "2020-01-22", "close": 13.92, "volume": 101725.0}, {"date": "2020-01-23", "close": 13.41, "volume": 142621.0}, {"date": "2020-01-24", "close": 13.11, "volume": 159732.0}, {"date": "2020-01-27", "close": 13.31, "volume": 105295.0}, {"date": "2020-01-28", "close": 13.53, "volume": 88448.0}, {"date": "2020-01-29", "close": 13.34, "volume": 88422.0}, {"date": "2020-01-30", "close": 12.36, "volume": 296493.0}, {"date": "2020-01-31", "close": 12.17, "volume": 227727.0}, {"date": "2020-02-03", "close": 12.72, "volume": 136775.0}, {"date": "2020-02-04", "close": 12.9, "volume": 113145.0}, {"date": "2020-02-05", "close": 12.85, "volume": 155457.0}, {"date": "2020-02-06", "close": 13.13, "volume": 76289.0}, {"date": "2020-02-07", "close": 12.75, "volume": 130453.0}, {"date": "2020-02-10", "close": 12.9, "volume": 105537.0}, {"date": "2020-02-11", "close": 12.93, "volume": 93026.0}, {"date": "2020-02-12", "close": 13.51, "volume": 118696.0}, {"date": "2020-02-13", "close": 12.92, "volume": 221466.0}, {"date": "2020-02-14", "close": 13.05, "volume": 111667.0}, {"date": "2020-02-18", "close": 12.43, "volume": 141558.0}, {"date": "2020-02-19", "close": 11.98, "volume": 146637.0}, {"date": "2020-02-20", "close": 11.96, "volume": 157999.0}, {"date": "2020-02-21", "close": 11.875, "volume": 168019.0}, {"date": "2020-02-24", "close": 12.19, "volume": 348257.0}, {"date": "2020-02-25", "close": 12.15, "volume": 198451.0}, {"date": "2020-02-26", "close": 12.0, "volume": 108510.0}, {"date": "2020-02-27", "close": 10.81, "volume": 130182.0}, {"date": "2020-02-28", "close": 10.66, "volume": 266238.0}, {"date": "2020-03-02", "close": 11.12, "volume": 168189.0}, {"date": "2020-03-03", "close": 10.68, "volume": 132260.0}, {"date": "2020-03-04", "close": 11.42, "volume": 137482.0}, {"date": "2020-03-05", "close": 11.17, "volume": 169725.0}, {"date": "2020-03-06", "close": 10.43, "volume": 154996.0}, {"date": "2020-03-09", "close": 9.29, "volume": 246618.0}, {"date": "2020-03-10", "close": 9.99, "volume": 260207.0}, {"date": "2020-03-11", "close": 9.72, "volume": 243394.0}, {"date": "2020-03-12", "close": 9.72, "volume": 427775.0}, {"date": "2020-03-13", "close": 10.0, "volume": 345675.0}, {"date": "2020-03-16", "close": 8.1, "volume": 511230.0}, {"date": "2020-03-17", "close": 7.98, "volume": 382313.0}, {"date": "2020-03-18", "close": 7.54, "volume": 351340.0}, {"date": "2020-03-19", "close": 8.61, "volume": 325327.0}, {"date": "2020-03-20", "close": 8.97, "volume": 561552.0}, {"date": "2020-03-23", "close": 9.14, "volume": 231021.0}, {"date": "2020-03-24", "close": 9.37, "volume": 287414.0}, {"date": "2020-03-25", "close": 9.56, "volume": 231750.0}, {"date": "2020-03-26", "close": 10.12, "volume": 209455.0}, {"date": "2020-03-27", "close": 9.6, "volume": 189748.0}, {"date": "2020-03-30", "close": 10.63, "volume": 170618.0}, {"date": "2020-03-31", "close": 10.7, "volume": 204321.0}, {"date": "2020-04-01", "close": 10.99, "volume": 289752.0}, {"date": "2020-04-02", "close": 11.51, "volume": 233082.0}, {"date": "2020-04-03", "close": 10.35, "volume": 212565.0}, {"date": "2020-04-06", "close": 11.87, "volume": 264984.0}, {"date": "2020-04-07", "close": 11.09, "volume": 283547.0}, {"date": "2020-04-08", "close": 11.09, "volume": 227996.0}, {"date": "2020-04-09", "close": 11.6, "volume": 237636.0}, {"date": "2020-04-13", "close": 11.22, "volume": 153999.0}, {"date": "2020-04-14", "close": 11.72, "volume": 189687.0}, {"date": "2020-04-15", "close": 11.26, "volume": 198341.0}, {"date": "2020-04-16", "close": 11.46, "volume": 185839.0}, {"date": "2020-04-17", "close": 11.86, "volume": 177018.0}, {"date": "2020-04-20", "close": 12.51, "volume": 165887.0}, {"date": "2020-04-21", "close": 12.0, "volume": 180393.0}, {"date": "2020-04-22", "close": 11.76, "volume": 1139004.0}, {"date": "2020-04-23", "close": 11.52, "volume": 187293.0}, {"date": "2020-04-24", "close": 11.95, "volume": 283849.0}, {"date": "2020-04-27", "close": 12.31, "volume": 282975.0}, {"date": "2020-04-28", "close": 11.26, "volume": 239816.0}, {"date": "2020-04-29", "close": 11.13, "volume": 557542.0}, {"date": "2020-04-30", "close": 11.22, "volume": 226117.0}, {"date": "2020-05-01", "close": 11.37, "volume": 244983.0}, {"date": "2020-05-04", "close": 12.08, "volume": 224153.0}, {"date": "2020-05-05", "close": 12.17, "volume": 198732.0}, {"date": "2020-05-06", "close": 11.92, "volume": 183445.0}, {"date": "2020-05-07", "close": 11.21, "volume": 508905.0}, {"date": "2020-05-08", "close": 11.24, "volume": 137789.0}, {"date": "2020-05-11", "close": 12.07, "volume": 243991.0}, {"date": "2020-05-12", "close": 12.24, "volume": 302026.0}, {"date": "2020-05-13", "close": 11.5, "volume": 244203.0}, {"date": "2020-05-14", "close": 11.11, "volume": 187698.0}, {"date": "2020-05-15", "close": 11.29, "volume": 168831.0}, {"date": "2020-05-18", "close": 11.31, "volume": 230537.0}, {"date": "2020-05-19", "close": 10.65, "volume": 159842.0}, {"date": "2020-05-20", "close": 11.33, "volume": 250461.0}, {"date": "2020-05-21", "close": 12.19, "volume": 350538.0}, {"date": "2020-05-22", "close": 11.88, "volume": 192300.0}, {"date": "2020-05-26", "close": 11.52, "volume": 183459.0}, {"date": "2020-05-27", "close": 11.54, "volume": 282101.0}, {"date": "2020-05-28", "close": 11.11, "volume": 225494.0}, {"date": "2020-05-29", "close": 10.66, "volume": 432666.0}, {"date": "2020-06-01", "close": 10.9, "volume": 238945.0}, {"date": "2020-06-02", "close": 11.52, "volume": 241408.0}, {"date": "2020-06-03", "close": 11.12, "volume": 260690.0}, {"date": "2020-06-04", "close": 10.9, "volume": 235249.0}, {"date": "2020-06-05", "close": 10.75, "volume": 262959.0}, {"date": "2020-06-08", "close": 10.72, "volume": 223277.0}, {"date": "2020-06-09", "close": 10.78, "volume": 198190.0}, {"date": "2020-06-10", "close": 10.63, "volume": 176602.0}, {"date": "2020-06-11", "close": 9.96, "volume": 304466.0}, {"date": "2020-06-12", "close": 9.67, "volume": 421241.0}, {"date": "2020-06-15", "close": 9.56, "volume": 331043.0}, {"date": "2020-06-16", "close": 9.73, "volume": 259512.0}, {"date": "2020-06-17", "close": 9.92, "volume": 267720.0}, {"date": "2020-06-18", "close": 10.27, "volume": 282540.0}, {"date": "2020-06-19", "close": 9.91, "volume": 1051792.0}, {"date": "2020-06-22", "close": 10.64, "volume": 399595.0}, {"date": "2020-06-23", "close": 10.51, "volume": 197257.0}, {"date": "2020-06-24", "close": 9.75, "volume": 375370.0}, {"date": "2020-06-25", "close": 9.85, "volume": 334626.0}, {"date": "2020-06-26", "close": 10.12, "volume": 1368737.0}, {"date": "2020-06-29", "close": 10.27, "volume": 248467.0}, {"date": "2020-06-30", "close": 10.46, "volume": 202615.0}, {"date": "2020-07-01", "close": 10.54, "volume": 291272.0}, {"date": "2020-07-02", "close": 10.98, "volume": 290257.0}, {"date": "2020-07-06", "close": 10.68, "volume": 231241.0}, {"date": "2020-07-07", "close": 10.7, "volume": 166859.0}, {"date": "2020-07-08", "close": 10.92, "volume": 157227.0}, {"date": "2020-07-09", "close": 12.08, "volume": 687522.0}, {"date": "2020-07-10", "close": 11.36, "volume": 195495.0}, {"date": "2020-07-13", "close": 11.65, "volume": 461452.0}, {"date": "2020-07-14", "close": 12.55, "volume": 494214.0}, {"date": "2020-07-15", "close": 12.4, "volume": 745590.0}, {"date": "2020-07-16", "close": 12.64, "volume": 313537.0}, {"date": "2020-07-17", "close": 13.09, "volume": 296955.0}, {"date": "2020-07-20", "close": 13.47, "volume": 386197.0}, {"date": "2020-07-21", "close": 12.9, "volume": 408869.0}, {"date": "2020-07-22", "close": 12.675, "volume": 206831.0}, {"date": "2020-07-23", "close": 12.32, "volume": 125497.0}, {"date": "2020-07-24", "close": 12.18, "volume": 218009.0}, {"date": "2020-07-27", "close": 12.83, "volume": 266799.0}, {"date": "2020-07-28", "close": 12.6, "volume": 221456.0}, {"date": "2020-07-29", "close": 12.54, "volume": 197942.0}, {"date": "2020-07-30", "close": 12.6, "volume": 130423.0}, {"date": "2020-07-31", "close": 12.24, "volume": 332047.0}, {"date": "2020-08-03", "close": 12.76, "volume": 102358.0}, {"date": "2020-08-04", "close": 12.55, "volume": 98912.0}, {"date": "2020-08-05", "close": 12.285, "volume": 148821.0}, {"date": "2020-08-06", "close": 12.91, "volume": 235039.0}, {"date": "2020-08-07", "close": 12.72, "volume": 149139.0}, {"date": "2020-08-10", "close": 12.72, "volume": 145485.0}, {"date": "2020-08-11", "close": 12.47, "volume": 264740.0}, {"date": "2020-08-12", "close": 12.6, "volume": 104387.0}, {"date": "2020-08-13", "close": 12.74, "volume": 117759.0}, {"date": "2020-08-14", "close": 12.32, "volume": 144875.0}, {"date": "2020-08-17", "close": 13.25, "volume": 216058.0}, {"date": "2020-08-18", "close": 13.35, "volume": 281395.0}, {"date": "2020-08-19", "close": 12.37, "volume": 268313.0}, {"date": "2020-08-20", "close": 12.99, "volume": 165484.0}, {"date": "2020-08-21", "close": 13.04, "volume": 238116.0}, {"date": "2020-08-24", "close": 12.88, "volume": 153303.0}, {"date": "2020-08-25", "close": 12.97, "volume": 133865.0}, {"date": "2020-08-26", "close": 12.64, "volume": 235380.0}, {"date": "2020-08-27", "close": 12.68, "volume": 101331.0}, {"date": "2020-08-28", "close": 12.89, "volume": 75056.0}, {"date": "2020-08-31", "close": 12.96, "volume": 168751.0}, {"date": "2020-09-01", "close": 12.64, "volume": 122529.0}, {"date": "2020-09-02", "close": 12.62, "volume": 154778.0}, {"date": "2020-09-03", "close": 12.31, "volume": 157600.0}, {"date": "2020-09-04", "close": 13.29, "volume": 300330.0}, {"date": "2020-09-08", "close": 12.31, "volume": 206817.0}, {"date": "2020-09-09", "close": 12.16, "volume": 246611.0}, {"date": "2020-09-10", "close": 12.17, "volume": 210888.0}, {"date": "2020-09-11", "close": 12.22, "volume": 471605.0}, {"date": "2020-09-14", "close": 11.67, "volume": 389469.0}, {"date": "2020-09-15", "close": 11.86, "volume": 228089.0}, {"date": "2020-09-16", "close": 10.845, "volume": 842038.0}, {"date": "2020-09-17", "close": 10.4, "volume": 528968.0}, {"date": "2020-09-18", "close": 10.66, "volume": 1470245.0}, {"date": "2020-09-21", "close": 10.23, "volume": 400907.0}, {"date": "2020-09-22", "close": 10.3, "volume": 262192.0}, {"date": "2020-09-23", "close": 10.12, "volume": 332740.0}, {"date": "2020-09-24", "close": 10.02, "volume": 233790.0}, {"date": "2020-09-25", "close": 10.14, "volume": 192246.0}, {"date": "2020-09-28", "close": 10.0, "volume": 147988.0}, {"date": "2020-09-29", "close": 9.93, "volume": 155214.0}, {"date": "2020-09-30", "close": 9.99, "volume": 257114.0}, {"date": "2020-10-01", "close": 10.31, "volume": 246195.0}, {"date": "2020-10-02", "close": 10.12, "volume": 242937.0}, {"date": "2020-10-05", "close": 10.64, "volume": 163907.0}, {"date": "2020-10-06", "close": 10.93, "volume": 279664.0}, {"date": "2020-10-07", "close": 11.07, "volume": 114839.0}, {"date": "2020-10-08", "close": 11.04, "volume": 138916.0}, {"date": "2020-10-09", "close": 11.065, "volume": 105287.0}, {"date": "2020-10-12", "close": 11.34, "volume": 132306.0}, {"date": "2020-10-13", "close": 11.22, "volume": 320916.0}, {"date": "2020-10-14", "close": 11.23, "volume": 127618.0}, {"date": "2020-10-15", "close": 11.45, "volume": 155426.0}, {"date": "2020-10-16", "close": 11.38, "volume": 180005.0}, {"date": "2020-10-19", "close": 11.12, "volume": 170830.0}, {"date": "2020-10-20", "close": 11.26, "volume": 204709.0}, {"date": "2020-10-21", "close": 11.95, "volume": 814741.0}, {"date": "2020-10-22", "close": 11.82, "volume": 337889.0}, {"date": "2020-10-23", "close": 11.45, "volume": 377006.0}, {"date": "2020-10-26", "close": 11.35, "volume": 161922.0}, {"date": "2020-10-27", "close": 11.49, "volume": 115702.0}, {"date": "2020-10-28", "close": 11.27, "volume": 137892.0}, {"date": "2020-10-29", "close": 11.26, "volume": 190906.0}, {"date": "2020-10-30", "close": 10.91, "volume": 268043.0}, {"date": "2020-11-02", "close": 11.03, "volume": 223136.0}, {"date": "2020-11-03", "close": 11.36, "volume": 176158.0}, {"date": "2020-11-04", "close": 13.94, "volume": 866072.0}, {"date": "2020-11-05", "close": 13.73, "volume": 422905.0}, {"date": "2020-11-06", "close": 12.31, "volume": 280479.0}, {"date": "2020-11-09", "close": 12.19, "volume": 200420.0}, {"date": "2020-11-10", "close": 12.39, "volume": 236958.0}, {"date": "2020-11-11", "close": 12.39, "volume": 201859.0}, {"date": "2020-11-12", "close": 12.36, "volume": 222386.0}, {"date": "2020-11-13", "close": 12.3, "volume": 161958.0}, {"date": "2020-11-16", "close": 12.4, "volume": 184020.0}, {"date": "2020-11-17", "close": 12.35, "volume": 204093.0}, {"date": "2020-11-18", "close": 12.12, "volume": 184008.0}, {"date": "2020-11-19", "close": 11.79, "volume": 185636.0}, {"date": "2020-11-20", "close": 11.73, "volume": 168861.0}, {"date": "2020-11-23", "close": 11.5, "volume": 116927.0}, {"date": "2020-11-24", "close": 11.12, "volume": 200624.0}, {"date": "2020-11-25", "close": 11.18, "volume": 102602.0}, {"date": "2020-11-27", "close": 11.29, "volume": 82224.0}, {"date": "2020-11-30", "close": 11.32, "volume": 804046.0}, {"date": "2020-12-01", "close": 11.0, "volume": 174321.0}, {"date": "2020-12-02", "close": 11.08, "volume": 181257.0}, {"date": "2020-12-03", "close": 11.0, "volume": 251000.0}, {"date": "2020-12-04", "close": 11.53, "volume": 530003.0}, {"date": "2020-12-07", "close": 11.71, "volume": 184590.0}, {"date": "2020-12-08", "close": 11.56, "volume": 385298.0}, {"date": "2020-12-09", "close": 11.47, "volume": 563653.0}, {"date": "2020-12-10", "close": 11.44, "volume": 252715.0}, {"date": "2020-12-11", "close": 11.17, "volume": 162422.0}, {"date": "2020-12-14", "close": 12.73, "volume": 474271.0}, {"date": "2020-12-15", "close": 13.46, "volume": 370409.0}, {"date": "2020-12-16", "close": 13.09, "volume": 228598.0}, {"date": "2020-12-17", "close": 13.26, "volume": 303937.0}, {"date": "2020-12-18", "close": 13.06, "volume": 1644403.0}, {"date": "2020-12-21", "close": 13.02, "volume": 291948.0}, {"date": "2020-12-22", "close": 13.82, "volume": 238050.0}, {"date": "2020-12-23", "close": 13.25, "volume": 77561.0}, {"date": "2020-12-24", "close": 13.24, "volume": 122628.0}, {"date": "2020-12-28", "close": 12.88, "volume": 216317.0}, {"date": "2020-12-29", "close": 12.31, "volume": 166978.0}, {"date": "2020-12-30", "close": 12.38, "volume": 78709.0}, {"date": "2020-12-31", "close": 12.01, "volume": 128450.0}, {"date": "2021-01-04", "close": 12.3, "volume": 141505.0}, {"date": "2021-01-05", "close": 12.37, "volume": 128570.0}, {"date": "2021-01-06", "close": 12.39, "volume": 129111.0}, {"date": "2021-01-07", "close": 12.67, "volume": 97145.0}, {"date": "2021-01-08", "close": 12.82, "volume": 96186.0}, {"date": "2021-01-11", "close": 13.24, "volume": 299517.0}, {"date": "2021-01-12", "close": 13.46, "volume": 164364.0}, {"date": "2021-01-13", "close": 13.61, "volume": 166259.0}, {"date": "2021-01-14", "close": 14.4, "volume": 172380.0}, {"date": "2021-01-15", "close": 13.59, "volume": 202400.0}, {"date": "2021-01-19", "close": 13.74, "volume": 118952.0}, {"date": "2021-01-20", "close": 13.56, "volume": 145748.0}, {"date": "2021-01-21", "close": 13.35, "volume": 139489.0}, {"date": "2021-01-22", "close": 13.61, "volume": 122432.0}, {"date": "2021-01-25", "close": 13.77, "volume": 100310.0}, {"date": "2021-01-26", "close": 13.26, "volume": 237765.0}, {"date": "2021-01-27", "close": 12.07, "volume": 339301.0}, {"date": "2021-01-28", "close": 11.93, "volume": 142781.0}, {"date": "2021-01-29", "close": 11.21, "volume": 604832.0}, {"date": "2021-02-01", "close": 11.0, "volume": 692399.0}, {"date": "2021-02-02", "close": 14.35, "volume": 2493696.0}, {"date": "2021-02-03", "close": 14.16, "volume": 631877.0}, {"date": "2021-02-04", "close": 14.58, "volume": 643997.0}, {"date": "2021-02-05", "close": 14.52, "volume": 425989.0}, {"date": "2021-02-08", "close": 15.52, "volume": 430332.0}, {"date": "2021-02-09", "close": 15.38, "volume": 351521.0}, {"date": "2021-02-10", "close": 15.73, "volume": 258209.0}, {"date": "2021-02-11", "close": 15.7, "volume": 250884.0}, {"date": "2021-02-12", "close": 22.85, "volume": 2834859.0}, {"date": "2021-02-16", "close": 23.0, "volume": 802763.0}, {"date": "2021-02-17", "close": 24.0, "volume": 826111.0}, {"date": "2021-02-18", "close": 23.75, "volume": 841961.0}, {"date": "2021-02-19", "close": 23.25, "volume": 654924.0}, {"date": "2021-02-22", "close": 21.95, "volume": 481608.0}, {"date": "2021-02-23", "close": 21.11, "volume": 615839.0}, {"date": "2021-02-24", "close": 22.95, "volume": 273625.0}, {"date": "2021-02-25", "close": 22.6, "volume": 287518.0}, {"date": "2021-02-26", "close": 22.32, "volume": 451911.0}, {"date": "2021-03-01", "close": 21.49, "volume": 343624.0}, {"date": "2021-03-02", "close": 21.71, "volume": 490848.0}, {"date": "2021-03-03", "close": 21.91, "volume": 289910.0}, {"date": "2021-03-04", "close": 21.18, "volume": 567439.0}, {"date": "2021-03-05", "close": 21.37, "volume": 318114.0}, {"date": "2021-03-08", "close": 20.62, "volume": 272797.0}, {"date": "2021-03-09", "close": 21.79, "volume": 442788.0}, {"date": "2021-03-10", "close": 22.35, "volume": 617909.0}, {"date": "2021-03-11", "close": 23.81, "volume": 404612.0}, {"date": "2021-03-12", "close": 23.04, "volume": 318589.0}, {"date": "2021-03-15", "close": 24.74, "volume": 522261.0}, {"date": "2021-03-16", "close": 25.62, "volume": 359109.0}, {"date": "2021-03-17", "close": 24.79, "volume": 310750.0}, {"date": "2021-03-18", "close": 23.9, "volume": 336139.0}, {"date": "2021-03-19", "close": 24.36, "volume": 1457103.0}, {"date": "2021-03-22", "close": 24.54, "volume": 198214.0}, {"date": "2021-03-23", "close": 21.74, "volume": 291731.0}, {"date": "2021-03-24", "close": 25.4, "volume": 1340283.0}, {"date": "2021-03-25", "close": 28.24, "volume": 1144569.0}, {"date": "2021-03-26", "close": 26.9, "volume": 414461.0}, {"date": "2021-03-29", "close": 24.3, "volume": 525572.0}, {"date": "2021-03-30", "close": 22.66, "volume": 382230.0}, {"date": "2021-03-31", "close": 25.12, "volume": 1007821.0}, {"date": "2021-04-01", "close": 24.74, "volume": 370639.0}, {"date": "2021-04-05", "close": 24.9, "volume": 385666.0}, {"date": "2021-04-06", "close": 24.6, "volume": 303891.0}, {"date": "2021-04-07", "close": 23.24, "volume": 208429.0}, {"date": "2021-04-08", "close": 23.49, "volume": 132064.0}, {"date": "2021-04-09", "close": 22.78, "volume": 116585.0}, {"date": "2021-04-12", "close": 21.91, "volume": 220972.0}, {"date": "2021-04-13", "close": 23.37, "volume": 317068.0}, {"date": "2021-04-14", "close": 23.96, "volume": 208414.0}, {"date": "2021-04-15", "close": 25.65, "volume": 254807.0}, {"date": "2021-04-16", "close": 24.85, "volume": 218739.0}, {"date": "2021-04-19", "close": 23.76, "volume": 222087.0}, {"date": "2021-04-20", "close": 22.53, "volume": 121645.0}, {"date": "2021-04-21", "close": 23.22, "volume": 234046.0}, {"date": "2021-04-22", "close": 23.76, "volume": 128410.0}, {"date": "2021-04-23", "close": 23.8, "volume": 213374.0}, {"date": "2021-04-26", "close": 25.43, "volume": 165987.0}, {"date": "2021-04-27", "close": 25.14, "volume": 274621.0}, {"date": "2021-04-28", "close": 26.66, "volume": 223347.0}, {"date": "2021-04-29", "close": 26.85, "volume": 296425.0}, {"date": "2021-04-30", "close": 26.54, "volume": 287769.0}, {"date": "2021-05-03", "close": 27.04, "volume": 356962.0}, {"date": "2021-05-04", "close": 24.75, "volume": 587315.0}, {"date": "2021-05-05", "close": 24.11, "volume": 456888.0}, {"date": "2021-05-06", "close": 23.66, "volume": 388287.0}, {"date": "2021-05-07", "close": 24.62, "volume": 276345.0}, {"date": "2021-05-10", "close": 23.39, "volume": 291211.0}, {"date": "2021-05-11", "close": 22.97, "volume": 339366.0}, {"date": "2021-05-12", "close": 21.85, "volume": 473135.0}, {"date": "2021-05-13", "close": 21.63, "volume": 344902.0}, {"date": "2021-05-14", "close": 22.98, "volume": 219547.0}, {"date": "2021-05-17", "close": 23.0, "volume": 357865.0}, {"date": "2021-05-18", "close": 23.83, "volume": 303733.0}, {"date": "2021-05-19", "close": 23.97, "volume": 223637.0}, {"date": "2021-05-20", "close": 23.17, "volume": 191537.0}, {"date": "2021-05-21", "close": 24.42, "volume": 243111.0}, {"date": "2021-05-24", "close": 25.05, "volume": 225584.0}, {"date": "2021-05-25", "close": 25.26, "volume": 218182.0}, {"date": "2021-05-26", "close": 26.66, "volume": 353832.0}, {"date": "2021-05-27", "close": 30.43, "volume": 745871.0}, {"date": "2021-05-28", "close": 29.17, "volume": 218201.0}, {"date": "2021-06-01", "close": 27.44, "volume": 354977.0}, {"date": "2021-06-02", "close": 28.12, "volume": 205684.0}, {"date": "2021-06-03", "close": 28.68, "volume": 270701.0}, {"date": "2021-06-04", "close": 28.65, "volume": 486095.0}, {"date": "2021-06-07", "close": 37.23, "volume": 1628634.0}, {"date": "2021-06-08", "close": 39.42, "volume": 965779.0}, {"date": "2021-06-09", "close": 38.94, "volume": 477572.0}, {"date": "2021-06-10", "close": 44.52, "volume": 736766.0}, {"date": "2021-06-11", "close": 45.09, "volume": 763934.0}, {"date": "2021-06-14", "close": 47.65, "volume": 568964.0}, {"date": "2021-06-15", "close": 51.97, "volume": 621686.0}, {"date": "2021-06-16", "close": 57.65, "volume": 944620.0}, {"date": "2021-06-17", "close": 48.72, "volume": 1045414.0}, {"date": "2021-06-18", "close": 51.01, "volume": 1131750.0}, {"date": "2021-06-21", "close": 49.41, "volume": 474363.0}, {"date": "2021-06-22", "close": 45.33, "volume": 707198.0}, {"date": "2021-06-23", "close": 48.11, "volume": 352596.0}, {"date": "2021-06-24", "close": 48.87, "volume": 696618.0}, {"date": "2021-06-25", "close": 46.86, "volume": 1580510.0}, {"date": "2021-06-28", "close": 48.73, "volume": 400357.0}, {"date": "2021-06-29", "close": 48.51, "volume": 233253.0}, {"date": "2021-06-30", "close": 51.41, "volume": 597073.0}, {"date": "2021-07-01", "close": 52.78, "volume": 537689.0}, {"date": "2021-07-02", "close": 55.47, "volume": 407944.0}, {"date": "2021-07-06", "close": 55.71, "volume": 349782.0}, {"date": "2021-07-07", "close": 53.26, "volume": 331655.0}, {"date": "2021-07-08", "close": 55.22, "volume": 352283.0}, {"date": "2021-07-09", "close": 59.24, "volume": 1615159.0}, {"date": "2021-07-12", "close": 54.39, "volume": 686568.0}, {"date": "2021-07-13", "close": 52.34, "volume": 399411.0}, {"date": "2021-07-14", "close": 53.62, "volume": 548884.0}, {"date": "2021-07-15", "close": 51.76, "volume": 438249.0}, {"date": "2021-07-16", "close": 50.95, "volume": 347875.0}, {"date": "2021-07-19", "close": 50.0, "volume": 451122.0}, {"date": "2021-07-20", "close": 49.57, "volume": 471588.0}, {"date": "2021-07-21", "close": 51.9, "volume": 632080.0}, {"date": "2021-07-22", "close": 51.34, "volume": 239959.0}, {"date": "2021-07-23", "close": 51.95, "volume": 208784.0}, {"date": "2021-07-26", "close": 51.48, "volume": 295316.0}, {"date": "2021-07-27", "close": 48.2, "volume": 440464.0}, {"date": "2021-07-28", "close": 52.74, "volume": 357384.0}, {"date": "2021-07-29", "close": 49.72, "volume": 312004.0}, {"date": "2021-07-30", "close": 50.1, "volume": 172703.0}, {"date": "2021-08-02", "close": 52.74, "volume": 209224.0}, {"date": "2021-08-03", "close": 54.1, "volume": 218611.0}, {"date": "2021-08-04", "close": 54.7, "volume": 295557.0}, {"date": "2021-08-05", "close": 55.94, "volume": 405131.0}, {"date": "2021-08-06", "close": 57.42, "volume": 397550.0}, {"date": "2021-08-09", "close": 57.17, "volume": 325655.0}, {"date": "2021-08-10", "close": 57.89, "volume": 262656.0}, {"date": "2021-08-11", "close": 58.0, "volume": 269744.0}, {"date": "2021-08-12", "close": 58.79, "volume": 244321.0}, {"date": "2021-08-13", "close": 58.45, "volume": 185133.0}, {"date": "2021-08-16", "close": 56.4, "volume": 245497.0}, {"date": "2021-08-17", "close": 60.83, "volume": 392050.0}, {"date": "2021-08-18", "close": 58.34, "volume": 250412.0}, {"date": "2021-08-19", "close": 59.11, "volume": 330493.0}, {"date": "2021-08-20", "close": 59.82, "volume": 356459.0}, {"date": "2021-08-23", "close": 62.0, "volume": 362173.0}, {"date": "2021-08-24", "close": 63.98, "volume": 597176.0}, {"date": "2021-08-25", "close": 65.43, "volume": 949965.0}, {"date": "2021-08-26", "close": 67.55, "volume": 563320.0}, {"date": "2021-08-27", "close": 68.13, "volume": 550279.0}, {"date": "2021-08-30", "close": 69.23, "volume": 370767.0}, {"date": "2021-08-31", "close": 67.12, "volume": 1019492.0}, {"date": "2021-09-01", "close": 69.88, "volume": 340070.0}, {"date": "2021-09-02", "close": 71.93, "volume": 257460.0}, {"date": "2021-09-03", "close": 71.38, "volume": 249156.0}, {"date": "2021-09-07", "close": 71.89, "volume": 462662.0}, {"date": "2021-09-08", "close": 71.27, "volume": 233511.0}, {"date": "2021-09-09", "close": 72.15, "volume": 358894.0}, {"date": "2021-09-10", "close": 76.38, "volume": 520644.0}, {"date": "2021-09-13", "close": 72.49, "volume": 434955.0}, {"date": "2021-09-14", "close": 74.59, "volume": 349978.0}, {"date": "2021-09-15", "close": 74.82, "volume": 338194.0}, {"date": "2021-09-16", "close": 74.79, "volume": 253245.0}, {"date": "2021-09-17", "close": 77.07, "volume": 795575.0}, {"date": "2021-09-20", "close": 74.81, "volume": 285776.0}, {"date": "2021-09-21", "close": 75.03, "volume": 317111.0}, {"date": "2021-09-22", "close": 76.06, "volume": 267458.0}, {"date": "2021-09-23", "close": 78.89, "volume": 226451.0}, {"date": "2021-09-24", "close": 75.32, "volume": 227702.0}, {"date": "2021-09-27", "close": 77.39, "volume": 285149.0}, {"date": "2021-09-28", "close": 71.79, "volume": 455403.0}, {"date": "2021-09-29", "close": 70.81, "volume": 186499.0}, {"date": "2021-09-30", "close": 71.23, "volume": 327195.0}, {"date": "2021-10-01", "close": 70.74, "volume": 468826.0}, {"date": "2021-10-04", "close": 71.7, "volume": 369354.0}, {"date": "2021-10-05", "close": 71.72, "volume": 201900.0}, {"date": "2021-10-06", "close": 70.94, "volume": 209052.0}, {"date": "2021-10-07", "close": 73.26, "volume": 245913.0}, {"date": "2021-10-08", "close": 71.15, "volume": 224566.0}, {"date": "2021-10-11", "close": 69.41, "volume": 173491.0}, {"date": "2021-10-12", "close": 65.64, "volume": 477130.0}, {"date": "2021-10-13", "close": 63.98, "volume": 370178.0}, {"date": "2021-10-14", "close": 64.96, "volume": 214168.0}, {"date": "2021-10-15", "close": 63.46, "volume": 320999.0}, {"date": "2021-10-18", "close": 62.91, "volume": 548334.0}, {"date": "2021-10-19", "close": 62.65, "volume": 365690.0}, {"date": "2021-10-20", "close": 59.96, "volume": 375815.0}, {"date": "2021-10-21", "close": 61.15, "volume": 279884.0}, {"date": "2021-10-22", "close": 61.61, "volume": 176324.0}, {"date": "2021-10-25", "close": 62.67, "volume": 153953.0}, {"date": "2021-10-26", "close": 61.02, "volume": 126974.0}, {"date": "2021-10-27", "close": 54.68, "volume": 499316.0}, {"date": "2021-10-28", "close": 56.57, "volume": 288235.0}, {"date": "2021-10-29", "close": 55.35, "volume": 278392.0}, {"date": "2021-11-01", "close": 57.46, "volume": 283643.0}, {"date": "2021-11-02", "close": 58.78, "volume": 254479.0}, {"date": "2021-11-03", "close": 59.38, "volume": 318719.0}, {"date": "2021-11-04", "close": 56.43, "volume": 273150.0}, {"date": "2021-11-05", "close": 58.94, "volume": 274382.0}, {"date": "2021-11-08", "close": 58.52, "volume": 240713.0}, {"date": "2021-11-09", "close": 56.53, "volume": 220925.0}, {"date": "2021-11-10", "close": 56.09, "volume": 210289.0}, {"date": "2021-11-11", "close": 56.51, "volume": 203551.0}, {"date": "2021-11-12", "close": 57.19, "volume": 175966.0}, {"date": "2021-11-15", "close": 57.19, "volume": 223426.0}, {"date": "2021-11-16", "close": 55.76, "volume": 234428.0}, {"date": "2021-11-17", "close": 56.5, "volume": 371455.0}, {"date": "2021-11-18", "close": 54.59, "volume": 307847.0}, {"date": "2021-11-19", "close": 58.73, "volume": 351259.0}, {"date": "2021-11-22", "close": 59.01, "volume": 332512.0}, {"date": "2021-11-23", "close": 51.17, "volume": 582963.0}, {"date": "2021-11-24", "close": 53.64, "volume": 356178.0}, {"date": "2021-11-26", "close": 49.155, "volume": 461663.0}, {"date": "2021-11-29", "close": 49.22, "volume": 547204.0}, {"date": "2021-11-30", "close": 50.15, "volume": 500776.0}, {"date": "2021-12-01", "close": 46.65, "volume": 437264.0}, {"date": "2021-12-02", "close": 49.67, "volume": 347069.0}, {"date": "2021-12-03", "close": 46.59, "volume": 420314.0}, {"date": "2021-12-06", "close": 44.06, "volume": 566079.0}, {"date": "2021-12-07", "close": 49.36, "volume": 491142.0}, {"date": "2021-12-08", "close": 49.55, "volume": 259054.0}, {"date": "2021-12-09", "close": 45.0, "volume": 477466.0}, {"date": "2021-12-10", "close": 43.7, "volume": 499870.0}, {"date": "2021-12-13", "close": 44.17, "volume": 516672.0}, {"date": "2021-12-14", "close": 42.11, "volume": 437555.0}, {"date": "2021-12-15", "close": 45.16, "volume": 586086.0}, {"date": "2021-12-16", "close": 43.35, "volume": 380758.0}, {"date": "2021-12-17", "close": 46.99, "volume": 1730282.0}, {"date": "2021-12-20", "close": 46.41, "volume": 400227.0}, {"date": "2021-12-21", "close": 47.03, "volume": 341858.0}, {"date": "2021-12-22", "close": 47.08, "volume": 303822.0}, {"date": "2021-12-23", "close": 48.39, "volume": 292590.0}, {"date": "2021-12-27", "close": 47.43, "volume": 245888.0}, {"date": "2021-12-28", "close": 45.7, "volume": 294833.0}, {"date": "2021-12-29", "close": 46.83, "volume": 351835.0}, {"date": "2021-12-30", "close": 47.72, "volume": 369005.0}, {"date": "2021-12-31", "close": 49.4, "volume": 544672.0}, {"date": "2022-01-03", "close": 49.22, "volume": 361674.0}, {"date": "2022-01-04", "close": 46.82, "volume": 320480.0}, {"date": "2022-01-05", "close": 44.73, "volume": 605136.0}, {"date": "2022-01-06", "close": 43.64, "volume": 479583.0}, {"date": "2022-01-07", "close": 41.19, "volume": 300833.0}, {"date": "2022-01-10", "close": 41.86, "volume": 338365.0}, {"date": "2022-01-11", "close": 42.12, "volume": 285463.0}, {"date": "2022-01-12", "close": 37.47, "volume": 1488878.0}, {"date": "2022-01-13", "close": 37.24, "volume": 725441.0}, {"date": "2022-01-14", "close": 39.53, "volume": 649606.0}, {"date": "2022-01-18", "close": 37.01, "volume": 601725.0}, {"date": "2022-01-19", "close": 36.13, "volume": 453924.0}, {"date": "2022-01-20", "close": 35.43, "volume": 462810.0}, {"date": "2022-01-21", "close": 35.23, "volume": 484940.0}, {"date": "2022-01-24", "close": 35.47, "volume": 611988.0}, {"date": "2022-01-25", "close": 34.31, "volume": 377215.0}, {"date": "2022-01-26", "close": 33.73, "volume": 450965.0}, {"date": "2022-01-27", "close": 31.45, "volume": 453124.0}, {"date": "2022-01-28", "close": 32.69, "volume": 455849.0}, {"date": "2022-01-31", "close": 34.08, "volume": 494020.0}, {"date": "2022-02-01", "close": 34.66, "volume": 434121.0}, {"date": "2022-02-02", "close": 32.73, "volume": 558223.0}, {"date": "2022-02-03", "close": 32.36, "volume": 474360.0}, {"date": "2022-02-04", "close": 33.72, "volume": 452682.0}, {"date": "2022-02-07", "close": 34.71, "volume": 348208.0}, {"date": "2022-02-08", "close": 34.79, "volume": 307179.0}, {"date": "2022-02-09", "close": 36.65, "volume": 397880.0}, {"date": "2022-02-10", "close": 35.98, "volume": 564597.0}, {"date": "2022-02-11", "close": 35.51, "volume": 356151.0}, {"date": "2022-02-14", "close": 35.45, "volume": 315899.0}, {"date": "2022-02-15", "close": 37.47, "volume": 305680.0}, {"date": "2022-02-16", "close": 37.26, "volume": 276927.0}, {"date": "2022-02-17", "close": 35.06, "volume": 596312.0}, {"date": "2022-02-18", "close": 33.67, "volume": 747548.0}, {"date": "2022-02-22", "close": 34.15, "volume": 481852.0}, {"date": "2022-02-23", "close": 32.45, "volume": 478635.0}, {"date": "2022-02-24", "close": 34.58, "volume": 604396.0}, {"date": "2022-02-25", "close": 35.32, "volume": 399245.0}, {"date": "2022-02-28", "close": 34.6, "volume": 399747.0}, {"date": "2022-03-01", "close": 33.41, "volume": 652068.0}, {"date": "2022-03-02", "close": 33.44, "volume": 305347.0}, {"date": "2022-03-03", "close": 32.38, "volume": 623673.0}, {"date": "2022-03-04", "close": 30.6, "volume": 414190.0}, {"date": "2022-03-07", "close": 30.27, "volume": 361515.0}, {"date": "2022-03-08", "close": 30.71, "volume": 503762.0}, {"date": "2022-03-09", "close": 34.01, "volume": 508626.0}, {"date": "2022-03-10", "close": 34.01, "volume": 343740.0}, {"date": "2022-03-11", "close": 33.44, "volume": 307874.0}, {"date": "2022-03-14", "close": 31.94, "volume": 452016.0}, {"date": "2022-03-15", "close": 33.33, "volume": 257767.0}, {"date": "2022-03-16", "close": 35.71, "volume": 308277.0}, {"date": "2022-03-17", "close": 37.22, "volume": 287419.0}, {"date": "2022-03-18", "close": 39.16, "volume": 609177.0}, {"date": "2022-03-21", "close": 37.66, "volume": 284863.0}, {"date": "2022-03-22", "close": 37.75, "volume": 574463.0}, {"date": "2022-03-23", "close": 36.3, "volume": 350804.0}, {"date": "2022-03-24", "close": 37.83, "volume": 251869.0}, {"date": "2022-03-25", "close": 36.95, "volume": 248707.0}, {"date": "2022-03-28", "close": 36.96, "volume": 292307.0}, {"date": "2022-03-29", "close": 38.18, "volume": 292159.0}, {"date": "2022-03-30", "close": 36.52, "volume": 277345.0}, {"date": "2022-03-31", "close": 36.57, "volume": 243752.0}, {"date": "2022-04-01", "close": 39.06, "volume": 294066.0}, {"date": "2022-04-04", "close": 39.98, "volume": 368022.0}, {"date": "2022-04-05", "close": 37.95, "volume": 327329.0}, {"date": "2022-04-06", "close": 38.6, "volume": 296288.0}, {"date": "2022-04-07", "close": 37.7, "volume": 330237.0}, {"date": "2022-04-08", "close": 36.55, "volume": 336386.0}, {"date": "2022-04-11", "close": 34.44, "volume": 396808.0}, {"date": "2022-04-12", "close": 35.42, "volume": 345969.0}, {"date": "2022-04-13", "close": 37.5, "volume": 396103.0}, {"date": "2022-04-14", "close": 36.15, "volume": 317230.0}, {"date": "2022-04-18", "close": 33.85, "volume": 287711.0}, {"date": "2022-04-19", "close": 34.94, "volume": 251053.0}, {"date": "2022-04-20", "close": 35.78, "volume": 292352.0}, {"date": "2022-04-21", "close": 34.86, "volume": 385917.0}, {"date": "2022-04-22", "close": 33.33, "volume": 412414.0}, {"date": "2022-04-25", "close": 33.25, "volume": 640195.0}, {"date": "2022-04-26", "close": 28.58, "volume": 871799.0}, {"date": "2022-04-27", "close": 27.13, "volume": 385049.0}, {"date": "2022-04-28", "close": 29.98, "volume": 836537.0}, {"date": "2022-04-29", "close": 29.16, "volume": 301768.0}, {"date": "2022-05-02", "close": 30.63, "volume": 399689.0}, {"date": "2022-05-03", "close": 29.77, "volume": 244184.0}, {"date": "2022-05-04", "close": 31.26, "volume": 408988.0}, {"date": "2022-05-05", "close": 29.02, "volume": 574296.0}, {"date": "2022-05-06", "close": 29.79, "volume": 728661.0}, {"date": "2022-05-09", "close": 27.05, "volume": 922886.0}, {"date": "2022-05-10", "close": 26.97, "volume": 512970.0}, {"date": "2022-05-11", "close": 24.9, "volume": 798949.0}, {"date": "2022-05-12", "close": 24.61, "volume": 553001.0}, {"date": "2022-05-13", "close": 26.3, "volume": 663903.0}, {"date": "2022-05-16", "close": 26.01, "volume": 507291.0}, {"date": "2022-05-17", "close": 27.95, "volume": 393921.0}, {"date": "2022-05-18", "close": 25.6, "volume": 556914.0}, {"date": "2022-05-19", "close": 26.2, "volume": 277031.0}, {"date": "2022-05-20", "close": 27.08, "volume": 331757.0}, {"date": "2022-05-23", "close": 26.43, "volume": 173382.0}, {"date": "2022-05-24", "close": 25.95, "volume": 812572.0}, {"date": "2022-05-25", "close": 25.75, "volume": 321166.0}, {"date": "2022-05-26", "close": 26.6, "volume": 264014.0}, {"date": "2022-05-27", "close": 28.19, "volume": 343703.0}, {"date": "2022-05-31", "close": 27.23, "volume": 573827.0}, {"date": "2022-06-01", "close": 26.52, "volume": 276086.0}, {"date": "2022-06-02", "close": 26.72, "volume": 297654.0}, {"date": "2022-06-03", "close": 27.5, "volume": 470059.0}, {"date": "2022-06-06", "close": 26.2, "volume": 337902.0}, {"date": "2022-06-07", "close": 28.44, "volume": 337438.0}, {"date": "2022-06-08", "close": 28.15, "volume": 249503.0}, {"date": "2022-06-09", "close": 26.92, "volume": 272435.0}, {"date": "2022-06-10", "close": 24.59, "volume": 383737.0}, {"date": "2022-06-13", "close": 22.73, "volume": 486106.0}, {"date": "2022-06-14", "close": 22.93, "volume": 411953.0}, {"date": "2022-06-15", "close": 23.68, "volume": 424239.0}, {"date": "2022-06-16", "close": 22.86, "volume": 545493.0}, {"date": "2022-06-17", "close": 23.87, "volume": 1188486.0}, {"date": "2022-06-21", "close": 25.59, "volume": 420893.0}, {"date": "2022-06-22", "close": 25.94, "volume": 295701.0}, {"date": "2022-06-23", "close": 27.54, "volume": 372346.0}, {"date": "2022-06-24", "close": 27.77, "volume": 709880.0}, {"date": "2022-06-27", "close": 27.61, "volume": 244676.0}, {"date": "2022-06-28", "close": 26.77, "volume": 219867.0}, {"date": "2022-06-29", "close": 26.81, "volume": 200231.0}, {"date": "2022-06-30", "close": 27.15, "volume": 375265.0}, {"date": "2022-07-01", "close": 27.89, "volume": 345087.0}, {"date": "2022-07-05", "close": 29.69, "volume": 325197.0}, {"date": "2022-07-06", "close": 29.6, "volume": 305623.0}, {"date": "2022-07-07", "close": 30.72, "volume": 289627.0}, {"date": "2022-07-08", "close": 31.49, "volume": 202213.0}, {"date": "2022-07-11", "close": 29.96, "volume": 288073.0}, {"date": "2022-07-12", "close": 30.15, "volume": 176173.0}, {"date": "2022-07-13", "close": 30.49, "volume": 238786.0}, {"date": "2022-07-14", "close": 30.5, "volume": 289638.0}, {"date": "2022-07-15", "close": 30.71, "volume": 209014.0}, {"date": "2022-07-18", "close": 30.0, "volume": 273926.0}, {"date": "2022-07-19", "close": 31.35, "volume": 286200.0}, {"date": "2022-07-20", "close": 32.54, "volume": 374253.0}, {"date": "2022-07-21", "close": 32.86, "volume": 211604.0}, {"date": "2022-07-22", "close": 31.01, "volume": 593743.0}, {"date": "2022-07-25", "close": 30.88, "volume": 209910.0}, {"date": "2022-07-26", "close": 31.01, "volume": 290903.0}, {"date": "2022-07-27", "close": 31.85, "volume": 229644.0}, {"date": "2022-07-28", "close": 31.73, "volume": 174399.0}, {"date": "2022-07-29", "close": 31.06, "volume": 184808.0}, {"date": "2022-08-01", "close": 29.7, "volume": 278697.0}, {"date": "2022-08-02", "close": 29.74, "volume": 167969.0}, {"date": "2022-08-03", "close": 30.92, "volume": 213614.0}, {"date": "2022-08-04", "close": 32.26, "volume": 370536.0}, {"date": "2022-08-05", "close": 33.11, "volume": 238694.0}, {"date": "2022-08-08", "close": 33.01, "volume": 294058.0}, {"date": "2022-08-09", "close": 30.28, "volume": 335598.0}, {"date": "2022-08-10", "close": 31.78, "volume": 403982.0}, {"date": "2022-08-11", "close": 31.28, "volume": 435555.0}, {"date": "2022-08-12", "close": 32.19, "volume": 346698.0}, {"date": "2022-08-15", "close": 32.66, "volume": 194189.0}, {"date": "2022-08-16", "close": 32.12, "volume": 232999.0}, {"date": "2022-08-17", "close": 31.61, "volume": 179041.0}, {"date": "2022-08-18", "close": 31.37, "volume": 235835.0}, {"date": "2022-08-19", "close": 30.41, "volume": 281524.0}, {"date": "2022-08-22", "close": 29.84, "volume": 199256.0}, {"date": "2022-08-23", "close": 30.25, "volume": 269027.0}, {"date": "2022-08-24", "close": 31.11, "volume": 293092.0}, {"date": "2022-08-25", "close": 30.28, "volume": 308610.0}, {"date": "2022-08-26", "close": 27.98, "volume": 389358.0}, {"date": "2022-08-29", "close": 28.3, "volume": 316134.0}, {"date": "2022-08-30", "close": 27.99, "volume": 935187.0}, {"date": "2022-08-31", "close": 27.57, "volume": 365497.0}, {"date": "2022-09-01", "close": 27.53, "volume": 419327.0}, {"date": "2022-09-02", "close": 26.91, "volume": 577653.0}, {"date": "2022-09-06", "close": 25.16, "volume": 426853.0}, {"date": "2022-09-07", "close": 26.77, "volume": 579466.0}, {"date": "2022-09-08", "close": 29.09, "volume": 546564.0}, {"date": "2022-09-09", "close": 29.05, "volume": 984732.0}, {"date": "2022-09-12", "close": 29.65, "volume": 330349.0}, {"date": "2022-09-13", "close": 28.0, "volume": 841400.0}, {"date": "2022-09-14", "close": 29.37, "volume": 670236.0}, {"date": "2022-09-15", "close": 30.0, "volume": 382570.0}, {"date": "2022-09-16", "close": 29.44, "volume": 1010374.0}, {"date": "2022-09-19", "close": 30.36, "volume": 310646.0}, {"date": "2022-09-20", "close": 30.61, "volume": 371355.0}, {"date": "2022-09-21", "close": 31.31, "volume": 808659.0}, {"date": "2022-09-22", "close": 30.04, "volume": 717734.0}, {"date": "2022-09-23", "close": 30.74, "volume": 582453.0}, {"date": "2022-09-26", "close": 29.01, "volume": 369408.0}, {"date": "2022-09-27", "close": 30.93, "volume": 555494.0}, {"date": "2022-09-28", "close": 58.0, "volume": 10948250.0}, {"date": "2022-09-29", "close": 59.47, "volume": 3948868.0}, {"date": "2022-09-30", "close": 60.63, "volume": 1776063.0}, {"date": "2022-10-03", "close": 61.82, "volume": 1087424.0}, {"date": "2022-10-04", "close": 57.45, "volume": 1498251.0}, {"date": "2022-10-05", "close": 58.11, "volume": 973635.0}, {"date": "2022-10-06", "close": 58.57, "volume": 536912.0}, {"date": "2022-10-07", "close": 56.24, "volume": 565904.0}, {"date": "2022-10-10", "close": 55.64, "volume": 419714.0}, {"date": "2022-10-11", "close": 53.35, "volume": 662089.0}, {"date": "2022-10-12", "close": 52.39, "volume": 455125.0}, {"date": "2022-10-13", "close": 54.0, "volume": 631470.0}, {"date": "2022-10-14", "close": 54.85, "volume": 655162.0}, {"date": "2022-10-17", "close": 58.08, "volume": 741563.0}, {"date": "2022-10-18", "close": 59.0, "volume": 904626.0}, {"date": "2022-10-19", "close": 55.5, "volume": 668262.0}, {"date": "2022-10-20", "close": 56.06, "volume": 379053.0}, {"date": "2022-10-21", "close": 58.22, "volume": 654143.0}, {"date": "2022-10-24", "close": 59.78, "volume": 622793.0}, {"date": "2022-10-25", "close": 60.35, "volume": 450561.0}, {"date": "2022-10-26", "close": 60.28, "volume": 434792.0}, {"date": "2022-10-27", "close": 59.7, "volume": 668506.0}, {"date": "2022-10-28", "close": 62.24, "volume": 621522.0}, {"date": "2022-10-31", "close": 61.44, "volume": 521058.0}, {"date": "2022-11-01", "close": 63.45, "volume": 652578.0}, {"date": "2022-11-02", "close": 59.84, "volume": 565030.0}, {"date": "2022-11-03", "close": 57.69, "volume": 494672.0}, {"date": "2022-11-04", "close": 54.56, "volume": 660237.0}, {"date": "2022-11-07", "close": 55.78, "volume": 373753.0}, {"date": "2022-11-08", "close": 55.92, "volume": 386420.0}, {"date": "2022-11-09", "close": 52.05, "volume": 446909.0}, {"date": "2022-11-10", "close": 57.12, "volume": 920051.0}, {"date": "2022-11-11", "close": 56.89, "volume": 488874.0}, {"date": "2022-11-14", "close": 60.82, "volume": 932271.0}, {"date": "2022-11-15", "close": 62.17, "volume": 795406.0}, {"date": "2022-11-16", "close": 58.58, "volume": 850010.0}, {"date": "2022-11-17", "close": 56.85, "volume": 305247.0}, {"date": "2022-11-18", "close": 58.12, "volume": 560797.0}, {"date": "2022-11-21", "close": 60.08, "volume": 556239.0}, {"date": "2022-11-22", "close": 60.82, "volume": 249625.0}, {"date": "2022-11-23", "close": 61.95, "volume": 293171.0}, {"date": "2022-11-25", "close": 61.21, "volume": 66075.0}, {"date": "2022-11-28", "close": 56.71, "volume": 393347.0}, {"date": "2022-11-29", "close": 58.12, "volume": 342054.0}, {"date": "2022-11-30", "close": 62.51, "volume": 893644.0}, {"date": "2022-12-01", "close": 60.89, "volume": 705362.0}, {"date": "2022-12-02", "close": 65.0, "volume": 697409.0}, {"date": "2022-12-05", "close": 60.39, "volume": 859353.0}, {"date": "2022-12-06", "close": 58.55, "volume": 349242.0}, {"date": "2022-12-07", "close": 59.58, "volume": 444355.0}, {"date": "2022-12-08", "close": 59.17, "volume": 300731.0}, {"date": "2022-12-09", "close": 58.36, "volume": 359970.0}, {"date": "2022-12-12", "close": 61.55, "volume": 533672.0}, {"date": "2022-12-13", "close": 63.23, "volume": 316326.0}, {"date": "2022-12-14", "close": 57.97, "volume": 1034664.0}, {"date": "2022-12-15", "close": 58.52, "volume": 1504549.0}, {"date": "2022-12-16", "close": 56.84, "volume": 1057388.0}, {"date": "2022-12-19", "close": 56.54, "volume": 792197.0}, {"date": "2022-12-20", "close": 58.02, "volume": 605239.0}, {"date": "2022-12-21", "close": 59.0, "volume": 440101.0}, {"date": "2022-12-22", "close": 58.76, "volume": 446957.0}, {"date": "2022-12-23", "close": 57.82, "volume": 572779.0}, {"date": "2022-12-27", "close": 56.63, "volume": 388063.0}, {"date": "2022-12-28", "close": 57.93, "volume": 604441.0}, {"date": "2022-12-29", "close": 59.68, "volume": 527304.0}, {"date": "2022-12-30", "close": 60.25, "volume": 387515.0}, {"date": "2023-01-03", "close": 53.5, "volume": 1378172.0}, {"date": "2023-01-04", "close": 53.4, "volume": 794123.0}, {"date": "2023-01-05", "close": 52.51, "volume": 639189.0}, {"date": "2023-01-06", "close": 53.64, "volume": 1294285.0}, {"date": "2023-01-09", "close": 52.45, "volume": 770651.0}, {"date": "2023-01-10", "close": 53.29, "volume": 457970.0}, {"date": "2023-01-11", "close": 56.09, "volume": 360900.0}, {"date": "2023-01-12", "close": 57.5, "volume": 581001.0}, {"date": "2023-01-13", "close": 56.9, "volume": 570296.0}, {"date": "2023-01-17", "close": 55.82, "volume": 433313.0}, {"date": "2023-01-18", "close": 54.75, "volume": 307082.0}, {"date": "2023-01-19", "close": 53.955, "volume": 277666.0}, {"date": "2023-01-20", "close": 54.56, "volume": 421425.0}, {"date": "2023-01-23", "close": 55.1, "volume": 538077.0}, {"date": "2023-01-24", "close": 55.9, "volume": 380975.0}, {"date": "2023-01-25", "close": 55.25, "volume": 337826.0}, {"date": "2023-01-26", "close": 55.85, "volume": 317719.0}, {"date": "2023-01-27", "close": 57.12, "volume": 314033.0}, {"date": "2023-01-30", "close": 54.96, "volume": 314792.0}, {"date": "2023-01-31", "close": 56.55, "volume": 434634.0}, {"date": "2023-02-01", "close": 53.67, "volume": 560362.0}, {"date": "2023-02-02", "close": 55.55, "volume": 917306.0}, {"date": "2023-02-03", "close": 57.75, "volume": 501176.0}, {"date": "2023-02-06", "close": 58.27, "volume": 621883.0}, {"date": "2023-02-07", "close": 57.195, "volume": 361368.0}, {"date": "2023-02-08", "close": 55.32, "volume": 293117.0}, {"date": "2023-02-09", "close": 54.87, "volume": 300355.0}, {"date": "2023-02-10", "close": 53.38, "volume": 325782.0}, {"date": "2023-02-13", "close": 53.96, "volume": 432740.0}, {"date": "2023-02-14", "close": 54.23, "volume": 315029.0}, {"date": "2023-02-15", "close": 53.92, "volume": 340141.0}, {"date": "2023-02-16", "close": 52.52, "volume": 528964.0}, {"date": "2023-02-17", "close": 53.42, "volume": 365357.0}, {"date": "2023-02-21", "close": 51.37, "volume": 557612.0}, {"date": "2023-02-22", "close": 52.1, "volume": 291837.0}, {"date": "2023-02-23", "close": 50.9, "volume": 490431.0}, {"date": "2023-02-24", "close": 54.52, "volume": 730989.0}, {"date": "2023-02-27", "close": 54.57, "volume": 376319.0}, {"date": "2023-02-28", "close": 55.76, "volume": 488483.0}, {"date": "2023-03-01", "close": 55.95, "volume": 408422.0}, {"date": "2023-03-02", "close": 52.97, "volume": 354874.0}, {"date": "2023-03-03", "close": 54.03, "volume": 369806.0}, {"date": "2023-03-06", "close": 53.38, "volume": 549668.0}, {"date": "2023-03-07", "close": 52.0, "volume": 256602.0}, {"date": "2023-03-08", "close": 52.73, "volume": 419626.0}, {"date": "2023-03-09", "close": 50.16, "volume": 461457.0}, {"date": "2023-03-10", "close": 47.98, "volume": 850102.0}, {"date": "2023-03-13", "close": 48.42, "volume": 637380.0}, {"date": "2023-03-14", "close": 48.46, "volume": 417250.0}, {"date": "2023-03-15", "close": 49.03, "volume": 429389.0}, {"date": "2023-03-16", "close": 48.97, "volume": 236857.0}, {"date": "2023-03-17", "close": 48.27, "volume": 1079819.0}, {"date": "2023-03-20", "close": 48.14, "volume": 334321.0}, {"date": "2023-03-21", "close": 49.12, "volume": 352206.0}, {"date": "2023-03-22", "close": 46.97, "volume": 596006.0}, {"date": "2023-03-23", "close": 48.07, "volume": 603801.0}, {"date": "2023-03-24", "close": 47.07, "volume": 630806.0}, {"date": "2023-03-27", "close": 47.84, "volume": 324249.0}, {"date": "2023-03-28", "close": 48.12, "volume": 445212.0}, {"date": "2023-03-29", "close": 49.21, "volume": 456704.0}, {"date": "2023-03-30", "close": 47.66, "volume": 402771.0}, {"date": "2023-03-31", "close": 48.47, "volume": 434114.0}, {"date": "2023-04-03", "close": 48.7, "volume": 390373.0}, {"date": "2023-04-04", "close": 48.52, "volume": 650091.0}, {"date": "2023-04-05", "close": 48.26, "volume": 232376.0}, {"date": "2023-04-06", "close": 49.33, "volume": 331214.0}, {"date": "2023-04-10", "close": 48.84, "volume": 347597.0}, {"date": "2023-04-11", "close": 49.69, "volume": 252307.0}, {"date": "2023-04-12", "close": 49.18, "volume": 231206.0}, {"date": "2023-04-13", "close": 51.725, "volume": 595141.0}, {"date": "2023-04-14", "close": 50.43, "volume": 458583.0}, {"date": "2023-04-17", "close": 53.28, "volume": 672362.0}, {"date": "2023-04-18", "close": 53.13, "volume": 285018.0}, {"date": "2023-04-19", "close": 53.14, "volume": 295576.0}, {"date": "2023-04-20", "close": 52.92, "volume": 232704.0}, {"date": "2023-04-21", "close": 54.52, "volume": 241730.0}, {"date": "2023-04-24", "close": 54.78, "volume": 239253.0}, {"date": "2023-04-25", "close": 54.24, "volume": 235107.0}, {"date": "2023-04-26", "close": 53.33, "volume": 220027.0}, {"date": "2023-04-27", "close": 52.33, "volume": 277349.0}, {"date": "2023-04-28", "close": 52.62, "volume": 429747.0}, {"date": "2023-05-01", "close": 53.81, "volume": 358989.0}, {"date": "2023-05-02", "close": 52.51, "volume": 390032.0}, {"date": "2023-05-03", "close": 67.06, "volume": 2237528.0}, {"date": "2023-05-04", "close": 70.16, "volume": 848179.0}, {"date": "2023-05-05", "close": 78.59, "volume": 1177917.0}, {"date": "2023-05-08", "close": 76.89, "volume": 665353.0}, {"date": "2023-05-09", "close": 75.76, "volume": 535122.0}, {"date": "2023-05-10", "close": 75.15, "volume": 416572.0}, {"date": "2023-05-11", "close": 73.48, "volume": 381951.0}, {"date": "2023-05-12", "close": 72.83, "volume": 352333.0}, {"date": "2023-05-15", "close": 74.97, "volume": 315700.0}, {"date": "2023-05-16", "close": 73.25, "volume": 584727.0}, {"date": "2023-05-17", "close": 76.0, "volume": 646856.0}, {"date": "2023-05-18", "close": 73.64, "volume": 382577.0}, {"date": "2023-05-19", "close": 73.82, "volume": 445131.0}, {"date": "2023-05-22", "close": 72.8, "volume": 579125.0}, {"date": "2023-05-23", "close": 70.56, "volume": 445310.0}, {"date": "2023-05-24", "close": 69.63, "volume": 348796.0}, {"date": "2023-05-25", "close": 67.25, "volume": 367715.0}, {"date": "2023-05-26", "close": 66.44, "volume": 413430.0}, {"date": "2023-05-30", "close": 64.51, "volume": 371072.0}, {"date": "2023-05-31", "close": 66.43, "volume": 598864.0}, {"date": "2023-06-01", "close": 66.39, "volume": 232598.0}, {"date": "2023-06-02", "close": 69.01, "volume": 436735.0}, {"date": "2023-06-05", "close": 69.26, "volume": 330170.0}, {"date": "2023-06-06", "close": 72.01, "volume": 327696.0}, {"date": "2023-06-07", "close": 72.29, "volume": 493850.0}, {"date": "2023-06-08", "close": 69.95, "volume": 312304.0}, {"date": "2023-06-09", "close": 69.5, "volume": 281160.0}, {"date": "2023-06-12", "close": 73.01, "volume": 565883.0}, {"date": "2023-06-13", "close": 76.43, "volume": 726512.0}, {"date": "2023-06-14", "close": 71.85, "volume": 431644.0}, {"date": "2023-06-15", "close": 72.57, "volume": 357787.0}, {"date": "2023-06-16", "close": 68.43, "volume": 1247239.0}, {"date": "2023-06-20", "close": 70.175, "volume": 358859.0}, {"date": "2023-06-21", "close": 69.8, "volume": 283340.0}, {"date": "2023-06-22", "close": 70.9, "volume": 272966.0}, {"date": "2023-06-23", "close": 69.78, "volume": 819492.0}, {"date": "2023-06-26", "close": 67.62, "volume": 329475.0}, {"date": "2023-06-27", "close": 68.57, "volume": 274751.0}, {"date": "2023-06-28", "close": 70.0, "volume": 393711.0}, {"date": "2023-06-29", "close": 68.64, "volume": 414281.0}, {"date": "2023-06-30", "close": 68.28, "volume": 354273.0}, {"date": "2023-07-03", "close": 68.71, "volume": 137413.0}, {"date": "2023-07-05", "close": 67.62, "volume": 296019.0}, {"date": "2023-07-06", "close": 67.03, "volume": 221812.0}, {"date": "2023-07-07", "close": 64.58, "volume": 392484.0}, {"date": "2023-07-10", "close": 65.4, "volume": 337304.0}, {"date": "2023-07-11", "close": 67.38, "volume": 253310.0}, {"date": "2023-07-12", "close": 67.74, "volume": 233614.0}, {"date": "2023-07-13", "close": 68.72, "volume": 327002.0}, {"date": "2023-07-14", "close": 70.01, "volume": 231705.0}, {"date": "2023-07-17", "close": 70.6, "volume": 436697.0}, {"date": "2023-07-18", "close": 69.91, "volume": 386936.0}, {"date": "2023-07-19", "close": 66.52, "volume": 418976.0}, {"date": "2023-07-20", "close": 66.23, "volume": 242536.0}, {"date": "2023-07-21", "close": 65.01, "volume": 295939.0}, {"date": "2023-07-24", "close": 64.77, "volume": 405843.0}, {"date": "2023-07-25", "close": 63.98, "volume": 239872.0}, {"date": "2023-07-26", "close": 62.31, "volume": 455603.0}, {"date": "2023-07-27", "close": 64.11, "volume": 455926.0}, {"date": "2023-07-28", "close": 66.7, "volume": 331166.0}, {"date": "2023-07-31", "close": 68.87, "volume": 292224.0}, {"date": "2023-08-01", "close": 69.05, "volume": 305770.0}, {"date": "2023-08-02", "close": 67.53, "volume": 276939.0}, {"date": "2023-08-03", "close": 66.53, "volume": 315461.0}, {"date": "2023-08-04", "close": 61.67, "volume": 756208.0}, {"date": "2023-08-07", "close": 62.74, "volume": 650216.0}, {"date": "2023-08-08", "close": 60.95, "volume": 561816.0}, {"date": "2023-08-09", "close": 61.47, "volume": 259013.0}, {"date": "2023-08-10", "close": 62.38, "volume": 248768.0}, {"date": "2023-08-11", "close": 62.11, "volume": 356646.0}, {"date": "2023-08-14", "close": 61.18, "volume": 402302.0}, {"date": "2023-08-15", "close": 60.36, "volume": 307295.0}, {"date": "2023-08-16", "close": 59.18, "volume": 381377.0}, {"date": "2023-08-17", "close": 57.99, "volume": 426080.0}, {"date": "2023-08-18", "close": 56.75, "volume": 709535.0}, {"date": "2023-08-21", "close": 57.17, "volume": 305564.0}, {"date": "2023-08-22", "close": 57.15, "volume": 319466.0}, {"date": "2023-08-23", "close": 56.64, "volume": 306791.0}, {"date": "2023-08-24", "close": 53.51, "volume": 607483.0}, {"date": "2023-08-25", "close": 53.73, "volume": 359567.0}, {"date": "2023-08-28", "close": 55.32, "volume": 387303.0}, {"date": "2023-08-29", "close": 56.2, "volume": 368609.0}, {"date": "2023-08-30", "close": 54.37, "volume": 518458.0}, {"date": "2023-08-31", "close": 52.82, "volume": 457362.0}, {"date": "2023-09-01", "close": 55.15, "volume": 389542.0}, {"date": "2023-09-05", "close": 54.39, "volume": 288776.0}, {"date": "2023-09-06", "close": 54.88, "volume": 158828.0}, {"date": "2023-09-07", "close": 53.48, "volume": 362748.0}, {"date": "2023-09-08", "close": 52.59, "volume": 217072.0}, {"date": "2023-09-11", "close": 54.45, "volume": 351763.0}, {"date": "2023-09-12", "close": 55.39, "volume": 298981.0}, {"date": "2023-09-13", "close": 53.99, "volume": 393071.0}, {"date": "2023-09-14", "close": 54.17, "volume": 385036.0}, {"date": "2023-09-15", "close": 52.46, "volume": 1052103.0}, {"date": "2023-09-18", "close": 52.52, "volume": 588283.0}, {"date": "2023-09-19", "close": 52.51, "volume": 242585.0}, {"date": "2023-09-20", "close": 52.5, "volume": 353494.0}, {"date": "2023-09-21", "close": 50.98, "volume": 330597.0}, {"date": "2023-09-22", "close": 51.0, "volume": 502232.0}, {"date": "2023-09-25", "close": 47.3, "volume": 620978.0}, {"date": "2023-09-26", "close": 47.6, "volume": 576001.0}, {"date": "2023-09-27", "close": 47.45, "volume": 220279.0}, {"date": "2023-09-28", "close": 48.83, "volume": 387510.0}, {"date": "2023-09-29", "close": 48.25, "volume": 303903.0}, {"date": "2023-10-02", "close": 46.58, "volume": 631735.0}, {"date": "2023-10-03", "close": 47.49, "volume": 496292.0}, {"date": "2023-10-04", "close": 45.28, "volume": 497317.0}, {"date": "2023-10-05", "close": 47.04, "volume": 1032251.0}, {"date": "2023-10-06", "close": 47.02, "volume": 602347.0}, {"date": "2023-10-09", "close": 47.4, "volume": 379238.0}, {"date": "2023-10-10", "close": 47.3, "volume": 427072.0}, {"date": "2023-10-11", "close": 47.17, "volume": 204190.0}, {"date": "2023-10-12", "close": 45.92, "volume": 607197.0}, {"date": "2023-10-13", "close": 44.08, "volume": 558709.0}, {"date": "2023-10-16", "close": 52.32, "volume": 2856385.0}, {"date": "2023-10-17", "close": 47.13, "volume": 1231628.0}, {"date": "2023-10-18", "close": 44.91, "volume": 720823.0}, {"date": "2023-10-19", "close": 44.6, "volume": 459953.0}, {"date": "2023-10-20", "close": 43.79, "volume": 587394.0}, {"date": "2023-10-23", "close": 42.26, "volume": 631813.0}, {"date": "2023-10-24", "close": 42.25, "volume": 544936.0}, {"date": "2023-10-25", "close": 39.68, "volume": 766891.0}, {"date": "2023-10-26", "close": 33.88, "volume": 4201947.0}, {"date": "2023-10-27", "close": 35.75, "volume": 1543419.0}, {"date": "2023-10-30", "close": 35.47, "volume": 848028.0}, {"date": "2023-10-31", "close": 36.46, "volume": 723504.0}, {"date": "2023-11-01", "close": 36.68, "volume": 810904.0}, {"date": "2023-11-02", "close": 34.96, "volume": 835562.0}, {"date": "2023-11-03", "close": 37.55, "volume": 975184.0}, {"date": "2023-11-06", "close": 35.73, "volume": 861858.0}, {"date": "2023-11-07", "close": 36.42, "volume": 546212.0}, {"date": "2023-11-08", "close": 35.31, "volume": 526204.0}, {"date": "2023-11-09", "close": 32.76, "volume": 605941.0}, {"date": "2023-11-10", "close": 33.32, "volume": 578759.0}, {"date": "2023-11-13", "close": 33.25, "volume": 559358.0}, {"date": "2023-11-14", "close": 35.32, "volume": 825498.0}, {"date": "2023-11-15", "close": 35.08, "volume": 577241.0}, {"date": "2023-11-16", "close": 34.49, "volume": 595326.0}, {"date": "2023-11-17", "close": 34.06, "volume": 458987.0}, {"date": "2023-11-20", "close": 34.1, "volume": 598186.0}, {"date": "2023-11-21", "close": 32.31, "volume": 750045.0}, {"date": "2023-11-22", "close": 32.73, "volume": 523776.0}, {"date": "2023-11-24", "close": 33.19, "volume": 139563.0}, {"date": "2023-11-27", "close": 32.5, "volume": 421539.0}, {"date": "2023-11-28", "close": 32.48, "volume": 400267.0}, {"date": "2023-11-29", "close": 33.0, "volume": 461543.0}, {"date": "2023-11-30", "close": 32.58, "volume": 900755.0}, {"date": "2023-12-01", "close": 34.89, "volume": 1007712.0}, {"date": "2023-12-04", "close": 35.27, "volume": 471524.0}, {"date": "2023-12-05", "close": 35.38, "volume": 376260.0}, {"date": "2023-12-06", "close": 37.09, "volume": 553609.0}, {"date": "2023-12-07", "close": 37.8, "volume": 859138.0}, {"date": "2023-12-08", "close": 36.08, "volume": 560736.0}, {"date": "2023-12-11", "close": 35.18, "volume": 734213.0}, {"date": "2023-12-12", "close": 33.87, "volume": 930582.0}, {"date": "2023-12-13", "close": 38.44, "volume": 1212199.0}, {"date": "2023-12-14", "close": 39.01, "volume": 1101410.0}, {"date": "2023-12-15", "close": 39.99, "volume": 2208582.0}, {"date": "2023-12-18", "close": 36.69, "volume": 1256108.0}, {"date": "2023-12-19", "close": 37.41, "volume": 552214.0}, {"date": "2023-12-20", "close": 36.92, "volume": 632787.0}, {"date": "2023-12-21", "close": 37.27, "volume": 465379.0}, {"date": "2023-12-22", "close": 39.27, "volume": 521049.0}, {"date": "2023-12-26", "close": 40.21, "volume": 553265.0}, {"date": "2023-12-27", "close": 37.88, "volume": 886725.0}, {"date": "2023-12-28", "close": 38.47, "volume": 1105462.0}, {"date": "2023-12-29", "close": 36.34, "volume": 651105.0}, {"date": "2024-01-02", "close": 38.54, "volume": 681105.0}, {"date": "2024-01-03", "close": 38.04, "volume": 758077.0}, {"date": "2024-01-04", "close": 40.39, "volume": 904989.0}, {"date": "2024-01-05", "close": 40.66, "volume": 921075.0}, {"date": "2024-01-08", "close": 35.28, "volume": 3796298.0}, {"date": "2024-01-09", "close": 39.62, "volume": 3144825.0}, {"date": "2024-01-10", "close": 35.87, "volume": 1842729.0}, {"date": "2024-01-11", "close": 34.81, "volume": 1180317.0}, {"date": "2024-01-12", "close": 34.67, "volume": 577782.0}, {"date": "2024-01-16", "close": 33.12, "volume": 676635.0}, {"date": "2024-01-17", "close": 32.38, "volume": 789138.0}, {"date": "2024-01-18", "close": 32.32, "volume": 403843.0}, {"date": "2024-01-19", "close": 33.05, "volume": 754526.0}, {"date": "2024-01-22", "close": 34.07, "volume": 743236.0}, {"date": "2024-01-23", "close": 33.69, "volume": 704959.0}, {"date": "2024-01-24", "close": 32.93, "volume": 388431.0}, {"date": "2024-01-25", "close": 32.06, "volume": 742726.0}, {"date": "2024-01-26", "close": 32.63, "volume": 420371.0}, {"date": "2024-01-29", "close": 33.76, "volume": 495140.0}, {"date": "2024-01-30", "close": 29.86, "volume": 1293465.0}, {"date": "2024-01-31", "close": 28.39, "volume": 1246853.0}, {"date": "2024-02-01", "close": 27.37, "volume": 820535.0}, {"date": "2024-02-02", "close": 25.77, "volume": 872323.0}, {"date": "2024-02-05", "close": 25.05, "volume": 1552280.0}, {"date": "2024-02-06", "close": 26.31, "volume": 752717.0}, {"date": "2024-02-07", "close": 26.61, "volume": 676438.0}, {"date": "2024-02-08", "close": 27.43, "volume": 870376.0}, {"date": "2024-02-09", "close": 28.38, "volume": 1017219.0}, {"date": "2024-02-12", "close": 29.43, "volume": 798103.0}, {"date": "2024-02-13", "close": 26.49, "volume": 1064953.0}, {"date": "2024-02-14", "close": 27.29, "volume": 732303.0}, {"date": "2024-02-15", "close": 28.52, "volume": 689936.0}, {"date": "2024-02-16", "close": 28.02, "volume": 1184921.0}, {"date": "2024-02-20", "close": 27.53, "volume": 671925.0}, {"date": "2024-02-21", "close": 27.05, "volume": 579537.0}, {"date": "2024-02-22", "close": 26.95, "volume": 642197.0}, {"date": "2024-02-23", "close": 27.22, "volume": 586766.0}, {"date": "2024-02-26", "close": 28.18, "volume": 537535.0}, {"date": "2024-02-27", "close": 30.3, "volume": 827493.0}, {"date": "2024-02-28", "close": 28.98, "volume": 642222.0}, {"date": "2024-02-29", "close": 27.59, "volume": 749498.0}, {"date": "2024-03-01", "close": 28.53, "volume": 607074.0}, {"date": "2024-03-04", "close": 28.32, "volume": 338063.0}, {"date": "2024-03-05", "close": 28.35, "volume": 334089.0}, {"date": "2024-03-06", "close": 29.34, "volume": 412555.0}, {"date": "2024-03-07", "close": 29.3, "volume": 390080.0}, {"date": "2024-03-08", "close": 30.22, "volume": 366950.0}, {"date": "2024-03-11", "close": 28.06, "volume": 568780.0}, {"date": "2024-03-12", "close": 27.54, "volume": 481789.0}, {"date": "2024-03-13", "close": 28.6, "volume": 489699.0}, {"date": "2024-03-14", "close": 26.48, "volume": 733264.0}, {"date": "2024-03-15", "close": 26.07, "volume": 1543877.0}, {"date": "2024-03-18", "close": 25.09, "volume": 689827.0}, {"date": "2024-03-19", "close": 25.09, "volume": 419576.0}, {"date": "2024-03-20", "close": 25.51, "volume": 423132.0}, {"date": "2024-03-21", "close": 25.59, "volume": 463727.0}, {"date": "2024-03-22", "close": 25.92, "volume": 942948.0}, {"date": "2024-03-25", "close": 25.4, "volume": 393219.0}, {"date": "2024-03-26", "close": 24.75, "volume": 612779.0}, {"date": "2024-03-27", "close": 25.16, "volume": 612088.0}, {"date": "2024-03-28", "close": 24.77, "volume": 803163.0}, {"date": "2024-04-01", "close": 26.15, "volume": 617040.0}, {"date": "2024-04-02", "close": 23.95, "volume": 776408.0}, {"date": "2024-04-03", "close": 24.26, "volume": 614986.0}, {"date": "2024-04-04", "close": 23.26, "volume": 760833.0}, {"date": "2024-04-05", "close": 23.37, "volume": 471664.0}, {"date": "2024-04-08", "close": 23.68, "volume": 301269.0}, {"date": "2024-04-09", "close": 23.54, "volume": 464466.0}, {"date": "2024-04-10", "close": 22.82, "volume": 528147.0}, {"date": "2024-04-11", "close": 23.28, "volume": 599106.0}, {"date": "2024-04-12", "close": 22.24, "volume": 526230.0}, {"date": "2024-04-15", "close": 21.99, "volume": 530673.0}, {"date": "2024-04-16", "close": 21.34, "volume": 479739.0}, {"date": "2024-04-17", "close": 21.0, "volume": 465517.0}, {"date": "2024-04-18", "close": 20.57, "volume": 567688.0}, {"date": "2024-04-19", "close": 21.16, "volume": 508532.0}, {"date": "2024-04-22", "close": 21.29, "volume": 394525.0}, {"date": "2024-04-23", "close": 20.56, "volume": 442898.0}, {"date": "2024-04-24", "close": 20.56, "volume": 341792.0}, {"date": "2024-04-25", "close": 20.56, "volume": 496410.0}, {"date": "2024-04-26", "close": 20.87, "volume": 369977.0}, {"date": "2024-04-29", "close": 21.19, "volume": 600665.0}, {"date": "2024-04-30", "close": 20.34, "volume": 530353.0}, {"date": "2024-05-01", "close": 21.42, "volume": 708995.0}, {"date": "2024-05-02", "close": 22.04, "volume": 530195.0}, {"date": "2024-05-03", "close": 22.93, "volume": 653662.0}, {"date": "2024-05-06", "close": 23.74, "volume": 519569.0}, {"date": "2024-05-07", "close": 23.54, "volume": 599418.0}, {"date": "2024-05-08", "close": 23.03, "volume": 629434.0}, {"date": "2024-05-09", "close": 22.0, "volume": 634713.0}, {"date": "2024-05-10", "close": 21.34, "volume": 454379.0}, {"date": "2024-05-13", "close": 20.71, "volume": 745625.0}, {"date": "2024-05-14", "close": 20.68, "volume": 501929.0}, {"date": "2024-05-15", "close": 22.39, "volume": 454590.0}, {"date": "2024-05-16", "close": 23.39, "volume": 493930.0}, {"date": "2024-05-17", "close": 22.52, "volume": 423160.0}, {"date": "2024-05-20", "close": 22.63, "volume": 245345.0}, {"date": "2024-05-21", "close": 21.65, "volume": 289960.0}, {"date": "2024-05-22", "close": 21.59, "volume": 370817.0}, {"date": "2024-05-23", "close": 20.1, "volume": 584359.0}, {"date": "2024-05-24", "close": 20.04, "volume": 333008.0}, {"date": "2024-05-28", "close": 19.95, "volume": 586499.0}, {"date": "2024-05-29", "close": 19.68, "volume": 454687.0}, {"date": "2024-05-30", "close": 20.21, "volume": 575979.0}, {"date": "2024-05-31", "close": 20.81, "volume": 624501.0}, {"date": "2024-06-03", "close": 22.17, "volume": 517567.0}, {"date": "2024-06-04", "close": 22.1, "volume": 369001.0}, {"date": "2024-06-05", "close": 22.45, "volume": 297681.0}, {"date": "2024-06-06", "close": 21.68, "volume": 271695.0}, {"date": "2024-06-07", "close": 21.13, "volume": 250227.0}, {"date": "2024-06-10", "close": 21.04, "volume": 470302.0}, {"date": "2024-06-11", "close": 20.49, "volume": 476275.0}, {"date": "2024-06-12", "close": 21.48, "volume": 487533.0}, {"date": "2024-06-13", "close": 21.37, "volume": 348416.0}, {"date": "2024-06-14", "close": 20.41, "volume": 560036.0}, {"date": "2024-06-17", "close": 20.37, "volume": 765670.0}, {"date": "2024-06-18", "close": 19.54, "volume": 466125.0}, {"date": "2024-06-20", "close": 19.66, "volume": 576376.0}, {"date": "2024-06-21", "close": 21.48, "volume": 3347939.0}, {"date": "2024-06-24", "close": 21.6, "volume": 526088.0}, {"date": "2024-06-25", "close": 20.77, "volume": 269267.0}, {"date": "2024-06-26", "close": 19.96, "volume": 353308.0}, {"date": "2024-06-27", "close": 20.53, "volume": 312928.0}, {"date": "2024-06-28", "close": 20.64, "volume": 1236107.0}, {"date": "2024-07-01", "close": 20.48, "volume": 330634.0}, {"date": "2024-07-02", "close": 20.39, "volume": 334540.0}, {"date": "2024-07-03", "close": 20.07, "volume": 124631.0}, {"date": "2024-07-05", "close": 20.26, "volume": 333370.0}, {"date": "2024-07-08", "close": 20.18, "volume": 456795.0}, {"date": "2024-07-09", "close": 20.61, "volume": 631677.0}, {"date": "2024-07-10", "close": 21.01, "volume": 624239.0}, {"date": "2024-07-11", "close": 22.35, "volume": 709931.0}, {"date": "2024-07-12", "close": 22.47, "volume": 632842.0}, {"date": "2024-07-15", "close": 22.59, "volume": 397211.0}, {"date": "2024-07-16", "close": 24.13, "volume": 706240.0}, {"date": "2024-07-17", "close": 23.875, "volume": 427484.0}, {"date": "2024-07-18", "close": 23.61, "volume": 396509.0}, {"date": "2024-07-19", "close": 23.58, "volume": 325366.0}, {"date": "2024-07-22", "close": 24.38, "volume": 380091.0}, {"date": "2024-07-23", "close": 24.31, "volume": 363453.0}, {"date": "2024-07-24", "close": 23.97, "volume": 315413.0}, {"date": "2024-07-25", "close": 24.79, "volume": 541730.0}, {"date": "2024-07-26", "close": 24.43, "volume": 313345.0}, {"date": "2024-07-29", "close": 23.97, "volume": 219275.0}, {"date": "2024-07-30", "close": 23.13, "volume": 464988.0}, {"date": "2024-07-31", "close": 23.28, "volume": 343879.0}, {"date": "2024-08-01", "close": 22.31, "volume": 481182.0}, {"date": "2024-08-02", "close": 21.15, "volume": 564829.0}, {"date": "2024-08-05", "close": 19.78, "volume": 358132.0}, {"date": "2024-08-06", "close": 20.33, "volume": 300462.0}, {"date": "2024-08-07", "close": 19.26, "volume": 385360.0}, {"date": "2024-08-08", "close": 19.68, "volume": 246187.0}, {"date": "2024-08-09", "close": 20.55, "volume": 568747.0}, {"date": "2024-08-12", "close": 20.12, "volume": 355555.0}, {"date": "2024-08-13", "close": 19.98, "volume": 312985.0}, {"date": "2024-08-14", "close": 19.77, "volume": 264925.0}, {"date": "2024-08-15", "close": 20.87, "volume": 402634.0}, {"date": "2024-08-16", "close": 20.77, "volume": 238989.0}, {"date": "2024-08-19", "close": 21.19, "volume": 296736.0}, {"date": "2024-08-20", "close": 20.98, "volume": 210997.0}, {"date": "2024-08-21", "close": 21.96, "volume": 527326.0}, {"date": "2024-08-22", "close": 21.25, "volume": 234651.0}, {"date": "2024-08-23", "close": 21.71, "volume": 417743.0}, {"date": "2024-08-26", "close": 21.98, "volume": 208276.0}, {"date": "2024-08-27", "close": 21.37, "volume": 194720.0}, {"date": "2024-08-28", "close": 21.25, "volume": 185987.0}, {"date": "2024-08-29", "close": 21.56, "volume": 193700.0}, {"date": "2024-08-30", "close": 22.27, "volume": 300305.0}, {"date": "2024-09-03", "close": 21.24, "volume": 219707.0}, {"date": "2024-09-04", "close": 20.9, "volume": 225243.0}, {"date": "2024-09-05", "close": 20.74, "volume": 180790.0}, {"date": "2024-09-06", "close": 20.33, "volume": 260259.0}, {"date": "2024-09-09", "close": 20.41, "volume": 245990.0}, {"date": "2024-09-10", "close": 20.76, "volume": 179807.0}, {"date": "2024-09-11", "close": 20.93, "volume": 185697.0}, {"date": "2024-09-12", "close": 20.72, "volume": 205439.0}, {"date": "2024-09-13", "close": 22.11, "volume": 393297.0}, {"date": "2024-09-16", "close": 21.89, "volume": 307087.0}, {"date": "2024-09-17", "close": 21.94, "volume": 498465.0}, {"date": "2024-09-18", "close": 21.48, "volume": 586482.0}, {"date": "2024-09-19", "close": 21.66, "volume": 311449.0}, {"date": "2024-09-20", "close": 21.61, "volume": 943029.0}, {"date": "2024-09-23", "close": 22.0, "volume": 436443.0}, {"date": "2024-09-24", "close": 22.02, "volume": 398494.0}, {"date": "2024-09-25", "close": 20.42, "volume": 317318.0}, {"date": "2024-09-26", "close": 20.14, "volume": 345663.0}, {"date": "2024-09-27", "close": 20.05, "volume": 382765.0}, {"date": "2024-09-30", "close": 16.73, "volume": 3093285.0}, {"date": "2024-10-01", "close": 16.65, "volume": 1690256.0}, {"date": "2024-10-02", "close": 16.68, "volume": 905777.0}, {"date": "2024-10-03", "close": 16.8, "volume": 737794.0}, {"date": "2024-10-04", "close": 16.86, "volume": 726139.0}, {"date": "2024-10-07", "close": 16.59, "volume": 608191.0}, {"date": "2024-10-08", "close": 16.69, "volume": 393811.0}, {"date": "2024-10-09", "close": 16.43, "volume": 659975.0}, {"date": "2024-10-10", "close": 16.78, "volume": 568197.0}, {"date": "2024-10-11", "close": 17.22, "volume": 316634.0}, {"date": "2024-10-14", "close": 17.32, "volume": 276277.0}, {"date": "2024-10-15", "close": 16.92, "volume": 430761.0}, {"date": "2024-10-16", "close": 17.12, "volume": 467322.0}, {"date": "2024-10-17", "close": 17.06, "volume": 380350.0}, {"date": "2024-10-18", "close": 17.11, "volume": 246531.0}, {"date": "2024-10-21", "close": 16.5, "volume": 390114.0}, {"date": "2024-10-22", "close": 16.55, "volume": 300585.0}, {"date": "2024-10-23", "close": 16.59, "volume": 352295.0}, {"date": "2024-10-24", "close": 16.27, "volume": 454275.0}, {"date": "2024-10-25", "close": 15.3, "volume": 334816.0}, {"date": "2024-10-28", "close": 17.59, "volume": 1131078.0}, {"date": "2024-10-29", "close": 18.28, "volume": 527587.0}, {"date": "2024-10-30", "close": 18.08, "volume": 481328.0}, {"date": "2024-10-31", "close": 17.0, "volume": 651489.0}, {"date": "2024-11-01", "close": 16.65, "volume": 512029.0}, {"date": "2024-11-04", "close": 16.46, "volume": 464980.0}, {"date": "2024-11-05", "close": 16.88, "volume": 305338.0}, {"date": "2024-11-06", "close": 18.35, "volume": 704669.0}, {"date": "2024-11-07", "close": 17.49, "volume": 390834.0}, {"date": "2024-11-08", "close": 17.7, "volume": 265138.0}, {"date": "2024-11-11", "close": 18.08, "volume": 264096.0}, {"date": "2024-11-12", "close": 17.36, "volume": 377963.0}, {"date": "2024-11-13", "close": 17.23, "volume": 387315.0}, {"date": "2024-11-14", "close": 16.1, "volume": 469742.0}, {"date": "2024-11-15", "close": 14.01, "volume": 759663.0}, {"date": "2024-11-18", "close": 13.51, "volume": 680551.0}, {"date": "2024-11-19", "close": 14.05, "volume": 551006.0}, {"date": "2024-11-20", "close": 14.4, "volume": 629678.0}, {"date": "2024-11-21", "close": 14.44, "volume": 291886.0}, {"date": "2024-11-22", "close": 14.6, "volume": 468844.0}, {"date": "2024-11-25", "close": 15.08, "volume": 494682.0}, {"date": "2024-11-26", "close": 15.58, "volume": 555100.0}, {"date": "2024-11-27", "close": 15.88, "volume": 261154.0}, {"date": "2024-11-29", "close": 16.21, "volume": 186945.0}, {"date": "2024-12-02", "close": 15.0, "volume": 699689.0}, {"date": "2024-12-03", "close": 13.78, "volume": 552858.0}, {"date": "2024-12-04", "close": 14.53, "volume": 719431.0}, {"date": "2024-12-05", "close": 13.93, "volume": 501267.0}, {"date": "2024-12-06", "close": 14.05, "volume": 259188.0}, {"date": "2024-12-09", "close": 14.37, "volume": 521861.0}, {"date": "2024-12-10", "close": 14.55, "volume": 365060.0}, {"date": "2024-12-11", "close": 14.15, "volume": 294117.0}, {"date": "2024-12-12", "close": 13.81, "volume": 291437.0}, {"date": "2024-12-13", "close": 12.79, "volume": 711239.0}, {"date": "2024-12-16", "close": 12.61, "volume": 603036.0}, {"date": "2024-12-17", "close": 14.04, "volume": 1046210.0}, {"date": "2024-12-18", "close": 11.95, "volume": 856864.0}, {"date": "2024-12-19", "close": 16.01, "volume": 3282601.0}, {"date": "2024-12-20", "close": 15.22, "volume": 1557329.0}, {"date": "2024-12-23", "close": 15.33, "volume": 567898.0}, {"date": "2024-12-24", "close": 15.4, "volume": 246140.0}, {"date": "2024-12-26", "close": 15.74, "volume": 336786.0}, {"date": "2024-12-27", "close": 15.14, "volume": 475200.0}, {"date": "2024-12-30", "close": 14.88, "volume": 415475.0}, {"date": "2024-12-31", "close": 13.85, "volume": 1418373.0}, {"date": "2025-01-02", "close": 13.67, "volume": 529998.0}, {"date": "2025-01-03", "close": 13.87, "volume": 321831.0}, {"date": "2025-01-06", "close": 13.15, "volume": 661022.0}, {"date": "2025-01-07", "close": 14.15, "volume": 535577.0}, {"date": "2025-01-08", "close": 14.16, "volume": 308898.0}, {"date": "2025-01-10", "close": 13.05, "volume": 521786.0}, {"date": "2025-01-13", "close": 13.13, "volume": 390259.0}, {"date": "2025-01-14", "close": 12.67, "volume": 616804.0}, {"date": "2025-01-15", "close": 13.27, "volume": 332789.0}, {"date": "2025-01-16", "close": 13.18, "volume": 302473.0}, {"date": "2025-01-17", "close": 13.77, "volume": 543608.0}, {"date": "2025-01-21", "close": 14.11, "volume": 350516.0}, {"date": "2025-01-22", "close": 14.43, "volume": 325391.0}, {"date": "2025-01-23", "close": 15.48, "volume": 361775.0}, {"date": "2025-01-24", "close": 15.62, "volume": 340226.0}, {"date": "2025-01-27", "close": 16.04, "volume": 375268.0}, {"date": "2025-01-28", "close": 15.96, "volume": 241118.0}, {"date": "2025-01-29", "close": 15.81, "volume": 246029.0}, {"date": "2025-01-30", "close": 14.7, "volume": 318643.0}, {"date": "2025-01-31", "close": 14.23, "volume": 340006.0}, {"date": "2025-02-03", "close": 13.44, "volume": 356132.0}, {"date": "2025-02-04", "close": 14.49, "volume": 513463.0}, {"date": "2025-02-05", "close": 14.78, "volume": 296448.0}, {"date": "2025-02-06", "close": 14.44, "volume": 229086.0}, {"date": "2025-02-07", "close": 14.05, "volume": 309588.0}, {"date": "2025-02-10", "close": 14.07, "volume": 247238.0}, {"date": "2025-02-11", "close": 13.79, "volume": 275012.0}, {"date": "2025-02-12", "close": 13.82, "volume": 249411.0}, {"date": "2025-02-13", "close": 13.89, "volume": 263677.0}, {"date": "2025-02-14", "close": 14.17, "volume": 204635.0}, {"date": "2025-02-18", "close": 13.91, "volume": 265532.0}, {"date": "2025-02-19", "close": 14.98, "volume": 563342.0}, {"date": "2025-02-20", "close": 15.25, "volume": 357704.0}, {"date": "2025-02-21", "close": 15.56, "volume": 732645.0}, {"date": "2025-02-24", "close": 15.23, "volume": 354021.0}, {"date": "2025-02-25", "close": 14.63, "volume": 387703.0}, {"date": "2025-02-26", "close": 14.55, "volume": 392539.0}, {"date": "2025-02-27", "close": 15.13, "volume": 332181.0}, {"date": "2025-02-28", "close": 15.81, "volume": 514558.0}, {"date": "2025-03-03", "close": 14.33, "volume": 600030.0}, {"date": "2025-03-04", "close": 15.06, "volume": 586967.0}, {"date": "2025-03-05", "close": 14.95, "volume": 584046.0}, {"date": "2025-03-06", "close": 15.13, "volume": 326743.0}, {"date": "2025-03-07", "close": 15.27, "volume": 380051.0}, {"date": "2025-03-10", "close": 14.595, "volume": 281939.0}, {"date": "2025-03-11", "close": 13.75, "volume": 629170.0}, {"date": "2025-03-12", "close": 13.86, "volume": 319202.0}, {"date": "2025-03-13", "close": 14.07, "volume": 379193.0}, {"date": "2025-03-14", "close": 13.74, "volume": 431420.0}, {"date": "2025-03-17", "close": 13.74, "volume": 521961.0}, {"date": "2025-03-18", "close": 12.83, "volume": 480152.0}, {"date": "2025-03-19", "close": 12.88, "volume": 344295.0}, {"date": "2025-03-20", "close": 12.87, "volume": 399083.0}, {"date": "2025-03-21", "close": 12.97, "volume": 869554.0}, {"date": "2025-03-24", "close": 13.34, "volume": 356248.0}, {"date": "2025-03-25", "close": 12.65, "volume": 391185.0}, {"date": "2025-03-26", "close": 13.37, "volume": 672309.0}, {"date": "2025-03-27", "close": 13.01, "volume": 284214.0}, {"date": "2025-03-28", "close": 13.14, "volume": 211935.0}, {"date": "2025-03-31", "close": 12.375, "volume": 535684.0}, {"date": "2025-04-01", "close": 11.74, "volume": 955545.0}, {"date": "2025-04-02", "close": 12.14, "volume": 560627.0}, {"date": "2025-04-03", "close": 11.32, "volume": 456555.0}, {"date": "2025-04-04", "close": 10.86, "volume": 417145.0}, {"date": "2025-04-07", "close": 10.84, "volume": 1127131.0}, {"date": "2025-04-08", "close": 10.48, "volume": 746553.0}, {"date": "2025-04-09", "close": 10.26, "volume": 1329122.0}, {"date": "2025-04-10", "close": 9.69, "volume": 460785.0}, {"date": "2025-04-11", "close": 10.22, "volume": 443720.0}, {"date": "2025-04-14", "close": 9.94, "volume": 387199.0}, {"date": "2025-04-15", "close": 9.59, "volume": 498788.0}, {"date": "2025-04-16", "close": 9.26, "volume": 400107.0}, {"date": "2025-04-17", "close": 9.2, "volume": 341020.0}, {"date": "2025-04-21", "close": 9.3, "volume": 774051.0}, {"date": "2025-04-22", "close": 9.54, "volume": 1078974.0}, {"date": "2025-04-23", "close": 9.59, "volume": 836739.0}, {"date": "2025-04-24", "close": 9.65, "volume": 388554.0}, {"date": "2025-04-25", "close": 9.7, "volume": 491670.0}, {"date": "2025-04-28", "close": 9.65, "volume": 573556.0}, {"date": "2025-04-29", "close": 9.69, "volume": 445954.0}, {"date": "2025-04-30", "close": 9.2, "volume": 989625.0}, {"date": "2025-05-01", "close": 8.72, "volume": 1937207.0}, {"date": "2025-05-02", "close": 8.5, "volume": 5556982.0}, {"date": "2025-05-05", "close": 8.08, "volume": 3031976.0}, {"date": "2025-05-06", "close": 7.35, "volume": 4164929.0}, {"date": "2025-05-07", "close": 7.29, "volume": 2004166.0}, {"date": "2025-05-08", "close": 7.1, "volume": 1713603.0}, {"date": "2025-05-09", "close": 7.43, "volume": 1656948.0}, {"date": "2025-05-12", "close": 7.61, "volume": 1425409.0}, {"date": "2025-05-13", "close": 7.59, "volume": 2205868.0}, {"date": "2025-05-14", "close": 6.885, "volume": 1882776.0}, {"date": "2025-05-15", "close": 6.715, "volume": 1116134.0}, {"date": "2025-05-16", "close": 7.18, "volume": 1170871.0}, {"date": "2025-05-19", "close": 7.4, "volume": 781413.0}, {"date": "2025-05-20", "close": 7.29, "volume": 1249789.0}, {"date": "2025-05-21", "close": 6.82, "volume": 1137440.0}, {"date": "2025-05-22", "close": 6.55, "volume": 965101.0}, {"date": "2025-05-23", "close": 6.58, "volume": 1767325.0}, {"date": "2025-05-27", "close": 4.58, "volume": 9655051.0}, {"date": "2025-05-28", "close": 4.6, "volume": 6238281.0}, {"date": "2025-05-29", "close": 4.7, "volume": 5379370.0}, {"date": "2025-05-30", "close": 4.59, "volume": 1966074.0}, {"date": "2025-06-02", "close": 4.66, "volume": 1775839.0}, {"date": "2025-06-03", "close": 4.83, "volume": 1307546.0}, {"date": "2025-06-04", "close": 4.88, "volume": 1142961.0}, {"date": "2025-06-05", "close": 5.06, "volume": 1496886.0}, {"date": "2025-06-06", "close": 5.41, "volume": 1250560.0}, {"date": "2025-06-09", "close": 5.25, "volume": 2323216.0}, {"date": "2025-06-10", "close": 5.26, "volume": 694942.0}, {"date": "2025-06-11", "close": 5.1, "volume": 843290.0}, {"date": "2025-06-12", "close": 5.07, "volume": 652183.0}, {"date": "2025-06-13", "close": 5.08, "volume": 806358.0}, {"date": "2025-06-16", "close": 5.66, "volume": 2180373.0}, {"date": "2025-06-17", "close": 5.7, "volume": 3137135.0}, {"date": "2025-06-18", "close": 5.75, "volume": 5022826.0}, {"date": "2025-06-20", "close": 5.72, "volume": 3572545.0}, {"date": "2025-06-23", "close": 6.06, "volume": 2452348.0}, {"date": "2025-06-24", "close": 6.07, "volume": 1636002.0}, {"date": "2025-06-25", "close": 5.99, "volume": 1200775.0}, {"date": "2025-06-26", "close": 6.18, "volume": 2128907.0}, {"date": "2025-06-27", "close": 6.08, "volume": 2692955.0}, {"date": "2025-06-30", "close": 6.07, "volume": 1139529.0}, {"date": "2025-07-01", "close": 6.26, "volume": 1508083.0}, {"date": "2025-07-02", "close": 6.32, "volume": 1114647.0}, {"date": "2025-07-03", "close": 6.435, "volume": 636811.0}, {"date": "2025-07-07", "close": 6.29, "volume": 897456.0}, {"date": "2025-07-08", "close": 6.52, "volume": 1021937.0}, {"date": "2025-07-09", "close": 6.58, "volume": 698947.0}, {"date": "2025-07-10", "close": 6.57, "volume": 806755.0}, {"date": "2025-07-11", "close": 6.4, "volume": 569147.0}, {"date": "2025-07-14", "close": 6.43, "volume": 792710.0}, {"date": "2025-07-15", "close": 6.22, "volume": 730504.0}, {"date": "2025-07-16", "close": 6.32, "volume": 675246.0}, {"date": "2025-07-17", "close": 6.47, "volume": 743450.0}, {"date": "2025-07-18", "close": 6.26, "volume": 788843.0}, {"date": "2025-07-21", "close": 6.29, "volume": 686670.0}, {"date": "2025-07-22", "close": 6.53, "volume": 722348.0}, {"date": "2025-07-23", "close": 6.76, "volume": 899115.0}, {"date": "2025-07-24", "close": 6.7, "volume": 735590.0}, {"date": "2025-07-25", "close": 6.68, "volume": 772127.0}, {"date": "2025-07-28", "close": 6.87, "volume": 804766.0}, {"date": "2025-07-29", "close": 6.93, "volume": 724885.0}, {"date": "2025-07-30", "close": 6.88, "volume": 1240795.0}, {"date": "2025-07-31", "close": 6.87, "volume": 994942.0}, {"date": "2025-08-01", "close": 6.81, "volume": 859928.0}, {"date": "2025-08-04", "close": 6.94, "volume": 957884.0}, {"date": "2025-08-05", "close": 7.03, "volume": 1565289.0}, {"date": "2025-08-06", "close": 7.92, "volume": 3107286.0}, {"date": "2025-08-07", "close": 7.72, "volume": 1092136.0}, {"date": "2025-08-08", "close": 7.69, "volume": 921633.0}, {"date": "2025-08-11", "close": 7.67, "volume": 1147187.0}, {"date": "2025-08-12", "close": 7.54, "volume": 926650.0}, {"date": "2025-08-13", "close": 8.05, "volume": 1598596.0}, {"date": "2025-08-14", "close": 8.06, "volume": 590370.0}, {"date": "2025-08-15", "close": 8.25, "volume": 1130318.0}, {"date": "2025-08-18", "close": 8.53, "volume": 1164541.0}, {"date": "2025-08-19", "close": 8.52, "volume": 829930.0}, {"date": "2025-08-20", "close": 8.52, "volume": 639174.0}, {"date": "2025-08-21", "close": 8.56, "volume": 858008.0}, {"date": "2025-08-22", "close": 8.77, "volume": 1244739.0}, {"date": "2025-08-25", "close": 8.38, "volume": 613157.0}, {"date": "2025-08-26", "close": 8.35, "volume": 1653408.0}, {"date": "2025-08-27", "close": 8.56, "volume": 1021264.0}, {"date": "2025-08-28", "close": 8.24, "volume": 1711298.0}, {"date": "2025-08-29", "close": 8.2, "volume": 903119.0}, {"date": "2025-09-02", "close": 8.27, "volume": 1048928.0}, {"date": "2025-09-03", "close": 8.39, "volume": 1210436.0}, {"date": "2025-09-04", "close": 8.21, "volume": 961597.0}, {"date": "2025-09-05", "close": 8.55, "volume": 1128164.0}, {"date": "2025-09-08", "close": 8.49, "volume": 622009.0}, {"date": "2025-09-09", "close": 8.34, "volume": 916203.0}, {"date": "2025-09-10", "close": 8.305, "volume": 518651.0}, {"date": "2025-09-11", "close": 8.43, "volume": 711934.0}, {"date": "2025-09-12", "close": 8.21, "volume": 551060.0}, {"date": "2025-09-15", "close": 8.16, "volume": 713691.0}, {"date": "2025-09-16", "close": 8.16, "volume": 362452.0}, {"date": "2025-09-17", "close": 8.06, "volume": 507619.0}, {"date": "2025-09-18", "close": 8.18, "volume": 459057.0}, {"date": "2025-09-19", "close": 8.07, "volume": 910686.0}, {"date": "2025-09-22", "close": 8.29, "volume": 511942.0}, {"date": "2025-09-23", "close": 8.31, "volume": 404696.0}, {"date": "2025-09-24", "close": 9.32, "volume": 1116744.0}, {"date": "2025-09-25", "close": 9.36, "volume": 1566775.0}, {"date": "2025-09-26", "close": 9.41, "volume": 715256.0}, {"date": "2025-09-29", "close": 9.76, "volume": 946535.0}, {"date": "2025-09-30", "close": 9.76, "volume": 989151.0}, {"date": "2025-10-01", "close": 9.92, "volume": 965862.0}, {"date": "2025-10-02", "close": 9.99, "volume": 767564.0}, {"date": "2025-10-03", "close": 9.92, "volume": 852906.0}, {"date": "2025-10-06", "close": 9.86, "volume": 343503.0}, {"date": "2025-10-07", "close": 10.17, "volume": 1033872.0}, {"date": "2025-10-08", "close": 10.35, "volume": 650937.0}, {"date": "2025-10-09", "close": 10.3, "volume": 801307.0}, {"date": "2025-10-10", "close": 10.05, "volume": 734065.0}, {"date": "2025-10-13", "close": 10.35, "volume": 703194.0}, {"date": "2025-10-14", "close": 10.12, "volume": 392072.0}, {"date": "2025-10-15", "close": 10.66, "volume": 801962.0}, {"date": "2025-10-16", "close": 10.09, "volume": 624880.0}, {"date": "2025-10-17", "close": 9.92, "volume": 777390.0}, {"date": "2025-10-20", "close": 10.37, "volume": 558918.0}, {"date": "2025-10-21", "close": 10.215, "volume": 289885.0}, {"date": "2025-10-22", "close": 9.88, "volume": 429435.0}, {"date": "2025-10-23", "close": 9.75, "volume": 349011.0}, {"date": "2025-10-24", "close": 9.82, "volume": 362606.0}, {"date": "2025-10-27", "close": 10.37, "volume": 405387.0}, {"date": "2025-10-28", "close": 10.54, "volume": 969343.0}, {"date": "2025-10-29", "close": 10.65, "volume": 596013.0}, {"date": "2025-10-30", "close": 10.48, "volume": 381487.0}, {"date": "2025-10-31", "close": 10.75, "volume": 479954.0}, {"date": "2025-11-03", "close": 10.54, "volume": 612476.0}, {"date": "2025-11-04", "close": 10.26, "volume": 600351.0}, {"date": "2025-11-05", "close": 10.27, "volume": 535313.0}, {"date": "2025-11-06", "close": 10.08, "volume": 557222.0}, {"date": "2025-11-07", "close": 10.56, "volume": 928366.0}, {"date": "2025-11-10", "close": 10.53, "volume": 694728.0}, {"date": "2025-11-11", "close": 10.48, "volume": 603643.0}, {"date": "2025-11-12", "close": 10.85, "volume": 686417.0}, {"date": "2025-11-13", "close": 10.18, "volume": 679641.0}, {"date": "2025-11-14", "close": 9.93, "volume": 504462.0}, {"date": "2025-11-17", "close": 10.25, "volume": 827245.0}, {"date": "2025-11-18", "close": 10.36, "volume": 427945.0}, {"date": "2025-11-19", "close": 9.99, "volume": 479680.0}, {"date": "2025-11-20", "close": 10.05, "volume": 460489.0}, {"date": "2025-11-21", "close": 10.48, "volume": 461186.0}, {"date": "2025-11-24", "close": 10.4, "volume": 776169.0}, {"date": "2025-11-25", "close": 10.5, "volume": 515553.0}, {"date": "2025-11-26", "close": 10.43, "volume": 451420.0}, {"date": "2025-11-28", "close": 10.75, "volume": 288728.0}, {"date": "2025-12-01", "close": 10.27, "volume": 648509.0}, {"date": "2025-12-02", "close": 10.35, "volume": 615124.0}, {"date": "2025-12-03", "close": 11.17, "volume": 777465.0}, {"date": "2025-12-04", "close": 11.16, "volume": 1161191.0}, {"date": "2025-12-05", "close": 11.07, "volume": 434696.0}, {"date": "2025-12-08", "close": 10.73, "volume": 561870.0}, {"date": "2025-12-09", "close": 10.32, "volume": 532153.0}, {"date": "2025-12-10", "close": 9.87, "volume": 961391.0}, {"date": "2025-12-11", "close": 10.33, "volume": 693399.0}, {"date": "2025-12-12", "close": 10.36, "volume": 477695.0}, {"date": "2025-12-15", "close": 9.97, "volume": 852645.0}, {"date": "2025-12-16", "close": 9.75, "volume": 638928.0}, {"date": "2025-12-17", "close": 9.43, "volume": 508027.0}, {"date": "2025-12-18", "close": 9.38, "volume": 547631.0}, {"date": "2025-12-19", "close": 9.21, "volume": 4129698.0}, {"date": "2025-12-22", "close": 9.68, "volume": 688017.0}, {"date": "2025-12-23", "close": 9.49, "volume": 703352.0}, {"date": "2025-12-24", "close": 9.69, "volume": 237356.0}, {"date": "2025-12-26", "close": 9.54, "volume": 424645.0}, {"date": "2025-12-29", "close": 9.48, "volume": 495901.0}, {"date": "2025-12-30", "close": 9.31, "volume": 363451.0}, {"date": "2025-12-31", "close": 9.55, "volume": 475140.0}, {"date": "2026-01-02", "close": 9.2, "volume": 526924.0}, {"date": "2026-01-05", "close": 9.1, "volume": 539121.0}, {"date": "2026-01-06", "close": 8.97, "volume": 636414.0}, {"date": "2026-01-07", "close": 9.13, "volume": 468687.0}, {"date": "2026-01-08", "close": 9.05, "volume": 376004.0}, {"date": "2026-01-09", "close": 9.19, "volume": 401921.0}, {"date": "2026-01-12", "close": 8.91, "volume": 585586.0}, {"date": "2026-01-13", "close": 8.98, "volume": 470366.0}, {"date": "2026-01-14", "close": 9.2, "volume": 398465.0}, {"date": "2026-01-15", "close": 9.26, "volume": 601967.0}, {"date": "2026-01-16", "close": 9.35, "volume": 761486.0}, {"date": "2026-01-20", "close": 9.25, "volume": 630858.0}, {"date": "2026-01-21", "close": 9.68, "volume": 591450.0}, {"date": "2026-01-22", "close": 10.34, "volume": 512688.0}, {"date": "2026-01-23", "close": 10.0, "volume": 659527.0}, {"date": "2026-01-26", "close": 9.94, "volume": 470290.0}, {"date": "2026-01-27", "close": 9.73, "volume": 393146.0}, {"date": "2026-01-28", "close": 9.14, "volume": 422156.0}, {"date": "2026-01-29", "close": 9.06, "volume": 362299.0}, {"date": "2026-01-30", "close": 8.81, "volume": 389955.0}, {"date": "2026-02-02", "close": 8.91, "volume": 556687.0}, {"date": "2026-02-03", "close": 8.78, "volume": 280865.0}, {"date": "2026-02-04", "close": 8.89, "volume": 451843.0}, {"date": "2026-02-05", "close": 8.35, "volume": 518973.0}, {"date": "2026-02-06", "close": 8.91, "volume": 581028.0}, {"date": "2026-02-09", "close": 8.86, "volume": 356096.0}, {"date": "2026-02-10", "close": 8.96, "volume": 329528.0}, {"date": "2026-02-11", "close": 8.93, "volume": 271115.0}, {"date": "2026-02-12", "close": 8.85, "volume": 351722.0}, {"date": "2026-02-13", "close": 8.96, "volume": 308607.0}, {"date": "2026-02-17", "close": 8.96, "volume": 374772.0}, {"date": "2026-02-18", "close": 9.09, "volume": 307596.0}, {"date": "2026-02-19", "close": 9.03, "volume": 349728.0}, {"date": "2026-02-20", "close": 9.02, "volume": 786420.0}, {"date": "2026-02-23", "close": 9.07, "volume": 465762.0}, {"date": "2026-02-24", "close": 8.97, "volume": 448814.0}, {"date": "2026-02-25", "close": 8.88, "volume": 490497.0}, {"date": "2026-02-26", "close": 8.64, "volume": 355723.0}, {"date": "2026-02-27", "close": 8.67, "volume": 439378.0}, {"date": "2026-03-02", "close": 9.4, "volume": 811088.0}, {"date": "2026-03-03", "close": 9.36, "volume": 553435.0}, {"date": "2026-03-04", "close": 9.86, "volume": 543331.0}, {"date": "2026-03-05", "close": 9.46, "volume": 509804.0}, {"date": "2026-03-06", "close": 9.59, "volume": 651790.0}, {"date": "2026-03-09", "close": 9.81, "volume": 626457.0}, {"date": "2026-03-10", "close": 9.77, "volume": 628373.0}, {"date": "2026-03-11", "close": 9.58, "volume": 701241.0}, {"date": "2026-03-12", "close": 9.31, "volume": 737000.0}, {"date": "2026-03-13", "close": 9.21, "volume": 584493.0}, {"date": "2026-03-16", "close": 9.17, "volume": 511792.0}, {"date": "2026-03-17", "close": 9.0, "volume": 467125.0}, {"date": "2026-03-18", "close": 8.59, "volume": 495892.0}, {"date": "2026-03-19", "close": 8.54, "volume": 467774.0}, {"date": "2026-03-20", "close": 8.75, "volume": 1401607.0}, {"date": "2026-03-23", "close": 8.82, "volume": 487557.0}, {"date": "2026-03-24", "close": 8.73, "volume": 534726.0}, {"date": "2026-03-25", "close": 9.31, "volume": 543667.0}, {"date": "2026-03-26", "close": 9.52, "volume": 452736.0}, {"date": "2026-03-27", "close": 9.26, "volume": 430062.0}, {"date": "2026-03-30", "close": 9.25, "volume": 416193.0}, {"date": "2026-03-31", "close": 9.72, "volume": 671532.0}, {"date": "2026-04-01", "close": 10.03, "volume": 593297.0}, {"date": "2026-04-02", "close": 9.86, "volume": 849122.0}, {"date": "2026-04-06", "close": 10.04, "volume": 412513.0}, {"date": "2026-04-07", "close": 10.36, "volume": 481374.0}, {"date": "2026-04-08", "close": 10.65, "volume": 454454.0}, {"date": "2026-04-09", "close": 10.58, "volume": 414710.0}, {"date": "2026-04-10", "close": 10.5, "volume": 319034.0}, {"date": "2026-04-13", "close": 10.31, "volume": 334063.0}, {"date": "2026-04-14", "close": 10.61, "volume": 370945.0}, {"date": "2026-04-15", "close": 10.82, "volume": 409927.0}, {"date": "2026-04-16", "close": 10.52, "volume": 298913.0}, {"date": "2026-04-17", "close": 10.9, "volume": 486483.0}, {"date": "2026-04-20", "close": 10.79, "volume": 333298.0}, {"date": "2026-04-21", "close": 10.67, "volume": 451072.0}, {"date": "2026-04-22", "close": 10.72, "volume": 350784.0}, {"date": "2026-04-23", "close": 10.73, "volume": 474683.0}, {"date": "2026-04-24", "close": 10.75, "volume": 287930.0}, {"date": "2026-04-27", "close": 10.79, "volume": 314337.0}, {"date": "2026-04-28", "close": 11.51, "volume": 439891.0}, {"date": "2026-04-29", "close": 10.87, "volume": 397881.0}, {"date": "2026-04-30", "close": 11.06, "volume": 319520.0}, {"date": "2026-05-01", "close": 10.64, "volume": 516354.0}, {"date": "2026-05-04", "close": 10.79, "volume": 592359.0}, {"date": "2026-05-05", "close": 11.19, "volume": 306816.0}, {"date": "2026-05-06", "close": 11.18, "volume": 333877.0}, {"date": "2026-05-07", "close": 10.52, "volume": 443144.0}, {"date": "2026-05-08", "close": 10.73, "volume": 798769.0}, {"date": "2026-05-11", "close": 9.67, "volume": 932830.0}, {"date": "2026-05-12", "close": 9.43, "volume": 495103.0}, {"date": "2026-05-13", "close": 9.6, "volume": 530784.0}, {"date": "2026-05-14", "close": 9.86, "volume": 452435.0}, {"date": "2026-05-15", "close": 9.76, "volume": 700063.0}, {"date": "2026-05-18", "close": 9.59, "volume": 650972.0}, {"date": "2026-05-19", "close": 9.07, "volume": 627307.0}, {"date": "2026-05-20", "close": 9.35, "volume": 624875.0}, {"date": "2026-05-21", "close": 9.41, "volume": 388741.0}, {"date": "2026-05-22", "close": 9.83, "volume": 510853.0}, {"date": "2026-05-26", "close": 10.06, "volume": 918666.0}, {"date": "2026-05-27", "close": 10.03, "volume": 616187.0}, {"date": "2026-05-28", "close": 9.98, "volume": 281818.0}, {"date": "2026-05-29", "close": 10.18, "volume": 501434.0}, {"date": "2026-06-01", "close": 9.59, "volume": 457810.0}, {"date": "2026-06-02", "close": 9.19, "volume": 439010.0}, {"date": "2026-06-03", "close": 8.92, "volume": 593186.0}, {"date": "2026-06-04", "close": 9.25, "volume": 504872.0}, {"date": "2026-06-05", "close": 8.79, "volume": 656306.0}, {"date": "2026-06-08", "close": 8.56, "volume": 313207.0}, {"date": "2026-06-09", "close": 8.47, "volume": 493477.0}, {"date": "2026-06-10", "close": 7.91, "volume": 456981.0}, {"date": "2026-06-11", "close": 8.26, "volume": 634229.0}, {"date": "2026-06-12", "close": 8.25, "volume": 315405.0}, {"date": "2026-06-15", "close": 8.15, "volume": 622611.0}, {"date": "2026-06-16", "close": 8.29, "volume": 586273.0}, {"date": "2026-06-17", "close": 8.49, "volume": 542968.0}, {"date": "2026-06-18", "close": 8.93, "volume": 1390843.0}, {"date": "2026-06-22", "close": 9.15, "volume": 612544.0}, {"date": "2026-06-23", "close": 9.55, "volume": 458044.0}, {"date": "2026-06-24", "close": 9.4, "volume": 477913.0}, {"date": "2026-06-25", "close": 9.27, "volume": 964889.0}, {"date": "2026-06-26", "close": 10.02, "volume": 1914376.0}, {"date": "2026-06-29", "close": 9.97, "volume": 420298.0}, {"date": "2026-06-30", "close": 9.79, "volume": 339636.0}, {"date": "2026-07-01", "close": 9.58, "volume": 436692.0}, {"date": "2026-07-02", "close": 9.69, "volume": 462875.0}, {"date": "2026-07-06", "close": 9.5, "volume": 403737.0}, {"date": "2026-07-07", "close": 9.68, "volume": 520542.0}, {"date": "2026-07-08", "close": 9.85, "volume": 444245.0}, {"date": "2026-07-09", "close": 9.64, "volume": 482229.0}, {"date": "2026-07-10", "close": 9.24, "volume": 505130.0}, {"date": "2026-07-13", "close": 8.83, "volume": 781732.0}, {"date": "2026-07-14", "close": 8.64, "volume": 530318.0}, {"date": "2026-07-15", "close": 8.43, "volume": 504691.0}, {"date": "2026-07-16", "close": 8.47, "volume": 659662.0}, {"date": "2026-07-17", "close": 8.66, "volume": 408386.0}, {"date": "2026-07-20", "close": 8.67, "volume": 549625.0}, {"date": "2026-07-21", "close": 8.75, "volume": 647644.0}, {"date": "2026-07-22", "close": 8.44, "volume": 542549.0}, {"date": "2026-07-23", "close": 8.53, "volume": 532213.0}, {"date": "2026-07-24", "close": 8.75, "volume": 576837.0}, {"date": "2026-07-27", "close": 8.7, "volume": 704707.0}, {"date": "2026-07-28", "close": 8.56, "volume": 802255.0}, {"date": "2026-07-29", "close": 8.56, "volume": 641215.0}, {"date": "2026-07-30", "close": 8.41, "volume": 502233.0}, {"date": "2026-07-31", "close": 8.12, "volume": 545490.0}, {"date": "2026-08-03", "close": 8.33, "volume": 566000.0}, {"date": "2026-08-04", "close": 8.49, "volume": 329913.0}, {"date": "2026-08-05", "close": 8.49, "volume": 489491.0}, {"date": "2026-08-06", "close": 8.58, "volume": 418686.0}, {"date": "2026-08-07", "close": 8.76, "volume": 481884.0}, {"date": "2026-08-10", "close": 9.12, "volume": 713687.0}, {"date": "2026-08-11", "close": 9.22, "volume": 475252.0}, {"date": "2026-08-12", "close": 9.26, "volume": 274927.0}, {"date": "2026-08-13", "close": 9.08, "volume": 343057.0}, {"date": "2026-08-14", "close": 8.86, "volume": 312600.0}, {"date": "2026-08-17", "close": 8.88, "volume": 365922.0}, {"date": "2026-08-18", "close": 8.71, "volume": 248560.0}, {"date": "2026-08-19", "close": 9.29, "volume": 385539.0}, {"date": "2026-08-20", "close": 9.03, "volume": 345968.0}, {"date": "2026-08-21", "close": 9.45, "volume": 376044.0}, {"date": "2026-08-24", "close": 9.39, "volume": 248124.0}, {"date": "2026-08-25", "close": 9.42, "volume": 363713.0}, {"date": "2026-08-26", "close": 9.25, "volume": 289040.0}, {"date": "2026-08-27", "close": 9.09, "volume": 338921.0}, {"date": "2026-08-28", "close": 9.33, "volume": 498115.0}, {"date": "2026-08-31", "close": 9.35, "volume": 335149.0}, {"date": "2026-09-01", "close": 9.61, "volume": 267669.0}, {"date": "2026-09-02", "close": 9.685, "volume": 341055.0}, {"date": "2026-09-03", "close": 9.6, "volume": 277055.0}, {"date": "2026-09-04", "close": 9.82, "volume": 383928.0}, {"date": "2026-09-08", "close": 9.54, "volume": 305440.0}, {"date": "2026-09-09", "close": 9.3, "volume": 294558.0}, {"date": "2026-09-10", "close": 9.02, "volume": 310912.0}, {"date": "2026-09-11", "close": 8.93, "volume": 376275.0}, {"date": "2026-09-14", "close": 8.86, "volume": 374872.0}, {"date": "2026-09-15", "close": 8.33, "volume": 323438.0}, {"date": "2026-09-16", "close": 8.24, "volume": 398337.0}, {"date": "2026-09-17", "close": 8.46, "volume": 404760.0}, {"date": "2026-09-18", "close": 8.58, "volume": 1830892.0}, {"date": "2026-09-21", "close": 8.51, "volume": 363158.0}, {"date": "2026-09-22", "close": 8.99, "volume": 445500.0}, {"date": "2026-09-23", "close": 8.68, "volume": 357843.0}, {"date": "2026-09-24", "close": 8.32, "volume": 426063.0}, {"date": "2026-09-25", "close": 8.29, "volume": 481048.0}, {"date": "2026-09-28", "close": 8.72, "volume": 488859.0}, {"date": "2026-09-29", "close": 8.78, "volume": 602979.0}, {"date": "2026-09-30", "close": 8.38, "volume": 634780.0}, {"date": "2026-10-01", "close": 8.54, "volume": 457092.0}, {"date": "2026-10-02", "close": 8.36, "volume": 675839.0}, {"date": "2026-10-05", "close": 8.27, "volume": 714462.0}, {"date": "2026-10-06", "close": 8.02, "volume": 510608.0}, {"date": "2026-10-07", "close": 8.48, "volume": 690412.0}, {"date": "2026-10-08", "close": 8.61, "volume": 642408.0}, {"date": "2026-10-09", "close": 8.84, "volume": 931625.0}, {"date": "2026-10-12", "close": 8.43, "volume": 489760.0}, {"date": "2026-10-13", "close": 8.36, "volume": 573312.0}, {"date": "2026-10-14", "close": 8.37, "volume": 620027.0}, {"date": "2026-10-15", "close": 8.5, "volume": 358380.0}, {"date": "2026-10-16", "close": 8.35, "volume": 670257.0}, {"date": "2026-10-19", "close": 8.48, "volume": 361132.0}, {"date": "2026-10-20", "close": 8.5, "volume": 529034.0}, {"date": "2026-10-21", "close": 8.03, "volume": 461394.0}, {"date": "2026-10-22", "close": 8.25, "volume": 381831.0}, {"date": "2026-10-23", "close": 8.2, "volume": 386145.0}], "refreshing": true}